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 (%)
Feb 29, 2008 53.35 52.50 52.00 52.01 2,209 -1.34(-2.51%)
Feb 28, 2008 53.35 53.89 53.35 53.35 2,689 -1.90(-3.44%)
Feb 27, 2008 55.25 55.50 54.70 55.25 4,020 +0.49(+0.89%)
Feb 26, 2008 54.76 55.25 54.15 54.76 4,528 +0.85(+1.58%)
Feb 25, 2008 53.91 54.10 52.65 53.91 5,897 +1.61(+3.08%)
Feb 22, 2008 52.41 52.80 51.66 52.30 4,704 -0.11(-0.21%)
Feb 21, 2008 51.45 53.40 52.41 52.41 8,155 +0.96(+1.87%)
Feb 20, 2008 52.00 51.90 50.65 51.45 5,136 -0.55(-1.06%)
Feb 19, 2008 49.80 52.10 51.60 52.00 2,835 +2.20(+4.42%)
Feb 18, 2008 49.80 50.30 49.40 49.80 1,071 +0.00(+0.00%)
Feb 15, 2008 49.80 50.30 49.40 49.80 1,071 -0.46(-0.92%)
Feb 14, 2008 50.26 51.25 50.00 50.26 19,503 +0.16(+0.32%)
Feb 13, 2008 50.10 50.15 49.55 50.10 6,949 +1.14(+2.33%)
Feb 12, 2008 48.96 49.80 48.20 48.96 18,995 +2.46(+5.29%)
Feb 11, 2008 46.50 46.90 46.30 46.50 7,278 +0.43(+0.93%)
Feb 08, 2008 46.07 46.45 46.05 46.07 3,357 -0.88(-1.87%)
Feb 07, 2008 47.25 47.44 46.55 46.95 6,105 -0.30(-0.63%)
Feb 06, 2008 47.25 47.25 47.00 47.25 5,494 +1.00(+2.16%)
Feb 05, 2008 50.29 47.20 46.03 46.25 4,133 -4.04(-8.03%)
Feb 04, 2008 48.90 50.50 49.80 50.29 7,464 +1.39(+2.84%)
Feb 01, 2008 45.96 49.20 48.15 48.90 4,185 +2.94(+6.40%)
Jan 31, 2008 45.96 47.20 45.00 45.96 18,952 -0.59(-1.27%)
Jan 30, 2008 46.55 47.65 46.25 46.55 11,091 -1.40(-2.92%)
Jan 29, 2008 47.95 47.95 47.10 47.95 1,899 +1.30(+2.79%)
Jan 28, 2008 46.29 46.65 45.80 46.65 15,669 +0.36(+0.78%)
Jan 25, 2008 45.85 48.20 46.26 46.29 3,376 +0.44(+0.96%)
Jan 24, 2008 45.85 45.85 45.06 45.85 11,227 +1.35(+3.03%)
Jan 23, 2008 44.50 44.50 41.75 44.50 7,136 +0.30(+0.68%)
Jan 22, 2008 43.68 45.00 40.40 44.20 12,661 +0.52(+1.19%)
Jan 21, 2008 43.68 46.01 43.11 43.68 17,379 +0.00(+0.00%)
Jan 18, 2008 43.68 46.01 43.11 43.68 17,379 +0.42(+0.97%)
Jan 17, 2008 43.26 46.45 43.26 43.26 20,179 -2.59(-5.65%)
Jan 16, 2008 45.85 47.25 45.75 45.85 5,860 -1.05(-2.24%)
Jan 15, 2008 50.40 47.65 46.55 46.90 118,962 -3.50(-6.94%)
Jan 14, 2008 49.05 50.97 50.36 50.40 7,410 +1.35(+2.75%)
Jan 11, 2008 49.05 49.39 48.30 49.05 16,648 -0.20(-0.41%)
Jan 10, 2008 49.25 49.75 48.35 49.25 22,455 -1.39(-2.74%)
Jan 09, 2008 50.60 50.64 49.86 50.64 6,321 +0.04(+0.08%)
Jan 08, 2008 50.60 51.86 50.50 50.60 14,527 +0.10(+0.20%)
Jan 07, 2008 52.50 50.95 50.11 50.50 11,127 -2.00(-3.81%)
Jan 04, 2008 52.50 54.45 52.41 52.50 7,674 -1.55(-2.87%)
Jan 03, 2008 54.05 54.15 53.69 54.05 5,202 +0.04(+0.07%)
Jan 02, 2008 53.70 54.92 54.01 54.01 4,960 +0.31(+0.58%)
Jan 01, 2008 53.70 55.10 53.70 53.70 5,627 +0.00(+0.00%)
Dec 31, 2007 53.70 55.10 53.70 53.70 5,627 -0.65(-1.20%)
Dec 28, 2007 54.35 55.10 54.35 54.35 8,617 +0.80(+1.49%)
Dec 27, 2007 54.05 54.25 53.55 53.55 5,321 -0.50(-0.93%)
Dec 26, 2007 54.05 54.30 53.30 54.05 2,412 +0.08(+0.15%)
Dec 24, 2007 53.97 54.00 53.50 53.97 3,083 +0.52(+0.97%)
Dec 21, 2007 53.45 53.50 52.90 53.45 9,680 +2.45(+4.80%)
Dec 20, 2007 51.00 51.25 50.85 51.00 8,693 +0.40(+0.79%)
Dec 19, 2007 51.00 51.10 50.30 50.60 4,350 -0.40(-0.78%)
Dec 18, 2007 51.00 51.53 50.51 51.00 15,247 +1.45(+2.93%)
Dec 17, 2007 52.50 50.45 49.55 49.55 5,885 -2.95(-5.62%)
Dec 14, 2007 52.50 53.35 52.50 52.50 3,156 -0.96(-1.80%)
Dec 13, 2007 56.00 53.85 53.20 53.46 5,590 -2.54(-4.54%)
Dec 12, 2007 56.00 56.25 54.90 56.00 46,659 +0.59(+1.06%)
Dec 11, 2007 55.41 57.59 55.41 55.41 10,563 -1.74(-3.04%)
Dec 10, 2007 57.15 57.63 56.95 57.15 40,590 +0.85(+1.51%)
Dec 07, 2007 52.55 56.35 55.45 56.30 11,024 +3.75(+7.14%)
Dec 06, 2007 52.50 53.05 52.30 52.55 12,302 +0.05(+0.10%)
Dec 05, 2007 52.50 53.00 51.85 52.50 6,663 +0.44(+0.85%)
Dec 04, 2007 52.06 52.50 52.05 52.06 22,470 -2.61(-4.77%)
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.