Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metso Cp Ads (OP: MXCYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.350 6.350 6.350 6.350 1,100 -0.26(-3.93%)
Dec 28, 2018 6.610 6.610 6.610 75 +0.00(+0.00%)
Dec 27, 2018 6.300 6.610 6.300 6.610 743 +0.32(+5.09%)
Dec 24, 2018 6.290 6.290 6.290 0 +0.00(+0.00%)
Dec 21, 2018 6.250 6.290 6.250 6.290 1,700 -0.52(-7.64%)
Dec 20, 2018 6.810 6.810 6.810 6.810 374 +0.36(+5.58%)
Dec 19, 2018 6.450 6.450 6.450 6.450 400 +0.05(+0.78%)
Dec 18, 2018 6.400 6.400 6.400 6.400 243 +0.04(+0.63%)
Dec 17, 2018 6.350 6.420 6.350 6.360 586 -0.05(-0.78%)
Dec 14, 2018 6.482 6.487 6.410 6.410 2,900 -0.09(-1.38%)
Dec 13, 2018 6.500 6.500 6.500 6.500 401 +0.25(+4.00%)
Dec 12, 2018 6.250 6.250 6.250 69 +0.00(+0.00%)
Dec 11, 2018 6.400 6.400 6.250 6.250 639 +0.03(+0.48%)
Dec 10, 2018 6.258 6.258 6.220 6.220 1,459 -0.33(-5.04%)
Dec 07, 2018 6.550 6.550 6.550 6.550 200 -0.19(-2.82%)
Dec 06, 2018 6.900 6.900 6.740 6.740 1,470 -0.25(-3.58%)
Dec 04, 2018 7.050 7.050 6.990 6.990 300 -0.27(-3.72%)
Dec 03, 2018 7.300 7.300 7.260 7.260 397 +0.15(+2.11%)
Nov 30, 2018 7.110 7.110 7.110 13 +0.00(+0.00%)
Nov 29, 2018 7.060 7.110 7.060 7.110 2,576 +0.11(+1.54%)
Nov 28, 2018 7.002 7.002 7.002 91 +0.00(+0.00%)
Nov 26, 2018 7.002 7.002 7.002 0 +0.20(+2.97%)
Nov 23, 2018 7.090 7.090 6.800 6.800 300 -0.35(-4.90%)
Nov 21, 2018 7.150 7.150 7.150 0 -0.03(-0.36%)
Nov 20, 2018 7.360 7.360 7.176 7.176 407 -0.19(-2.63%)
Nov 19, 2018 7.350 7.500 7.320 7.370 7,143 -0.03(-0.41%)
Nov 16, 2018 7.400 7.400 7.400 7.400 200 +0.02(+0.27%)
Nov 15, 2018 7.380 7.380 7.380 55 +0.00(+0.00%)
Nov 14, 2018 7.380 7.380 7.380 7.380 189 +0.03(+0.41%)
Nov 12, 2018 7.350 7.350 7.350 0 -0.22(-2.91%)
Nov 09, 2018 7.790 7.790 7.570 7.570 600 -0.23(-2.95%)
Nov 08, 2018 7.680 7.800 7.680 7.800 3,733 +0.00(+0.00%)
Nov 07, 2018 7.800 7.800 7.800 7.800 1,053 -0.34(-4.18%)
Nov 06, 2018 8.140 8.140 8.140 8.140 720 +0.24(+3.04%)
Nov 05, 2018 7.900 7.900 7.900 7.900 1,047 +0.00(+0.00%)
Nov 02, 2018 7.900 7.900 7.900 7.900 1,000 +0.04(+0.57%)
Nov 01, 2018 7.855 7.855 7.855 7.855 150 +0.11(+1.35%)
Oct 31, 2018 7.750 7.750 7.690 7.750 3,682 +0.20(+2.65%)
Oct 30, 2018 7.550 7.550 7.550 7.550 1,600 +0.00(+0.00%)
Oct 29, 2018 7.550 7.550 7.550 7.550 2,321 -0.18(-2.33%)
Oct 26, 2018 7.730 7.730 7.730 26 +0.00(+0.00%)
Oct 25, 2018 7.730 7.730 7.730 12 +0.00(+0.00%)
Oct 24, 2018 7.730 7.730 7.730 7.730 177 -0.09(-1.15%)
Oct 23, 2018 7.820 7.820 7.820 7.820 187 -0.40(-4.87%)
Oct 19, 2018 8.220 8.220 8.220 0 +0.00(+0.00%)
Oct 18, 2018 8.200 8.220 8.200 8.220 3,592 -0.12(-1.38%)
Oct 17, 2018 8.335 8.335 8.335 63 +0.00(+0.00%)
Oct 16, 2018 8.335 8.335 8.335 91 +0.00(+0.00%)
Oct 15, 2018 8.335 8.335 8.335 18 +0.00(+0.00%)
Oct 12, 2018 8.335 8.335 8.335 8.335 100 -0.02(-0.30%)
Oct 11, 2018 8.360 8.360 8.360 8.360 1,944 +0.16(+1.90%)
Oct 10, 2018 8.150 8.204 8.150 8.204 2,736 -0.11(-1.28%)
Oct 09, 2018 8.330 8.330 8.310 8.310 792 -0.44(-5.03%)
Oct 05, 2018 8.750 8.750 8.750 0 -0.13(-1.46%)
Oct 03, 2018 8.880 8.880 8.880 0 +0.11(+1.25%)
Oct 02, 2018 8.870 8.880 8.770 8.770 11,353 +0.20(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.