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 26, 2010 30.85 30.85 30.85 30.85 400 +0.35(+1.15%)
Feb 25, 2010 29.85 30.55 29.85 30.50 1,784 -0.54(-1.74%)
Feb 24, 2010 31.10 31.10 31.00 31.04 1,100 -0.31(-0.99%)
Feb 23, 2010 32.16 32.16 31.35 31.35 10,869 -0.96(-2.97%)
Feb 19, 2010 32.31 32.31 32.31 0 -0.27(-0.83%)
Feb 18, 2010 32.47 32.58 32.47 32.58 600 +0.60(+1.88%)
Feb 17, 2010 32.09 32.30 31.98 31.98 993 +0.28(+0.88%)
Feb 16, 2010 30.91 31.72 30.91 31.70 1,666 +1.12(+3.66%)
Feb 12, 2010 30.58 30.58 30.58 0 -1.71(-5.30%)
Feb 11, 2010 31.40 32.31 31.25 32.29 1,427 +0.89(+2.83%)
Feb 10, 2010 31.64 31.66 30.90 31.40 5,009 +0.00(+0.00%)
Feb 09, 2010 30.05 31.66 30.05 31.40 5,526 +2.72(+9.48%)
Feb 08, 2010 30.02 30.02 28.68 28.68 2,600 -2.86(-9.07%)
Feb 05, 2010 32.50 32.50 31.00 31.54 1,349 -0.76(-2.35%)
Feb 04, 2010 33.10 33.23 32.30 32.30 3,024 -2.57(-7.37%)
Feb 03, 2010 34.86 34.94 34.71 34.87 1,000 -0.18(-0.51%)
Feb 02, 2010 34.51 35.05 34.51 35.05 941 +0.75(+2.19%)
Feb 01, 2010 34.07 34.45 34.07 34.30 1,458 +1.04(+3.13%)
Jan 29, 2010 33.70 34.06 33.26 33.26 3,021 -0.24(-0.72%)
Jan 28, 2010 34.26 34.26 33.20 33.50 5,840 -0.95(-2.76%)
Jan 27, 2010 34.25 34.65 34.09 34.45 11,824 +0.84(+2.50%)
Jan 26, 2010 33.60 33.97 33.60 33.61 3,235 -1.04(-3.00%)
Jan 25, 2010 35.13 35.13 34.65 34.65 6,047 +1.02(+3.03%)
Jan 22, 2010 34.30 34.50 33.63 33.63 13,494 -1.12(-3.22%)
Jan 21, 2010 35.83 35.83 34.55 34.75 9,781 -0.97(-2.72%)
Jan 20, 2010 36.23 36.23 35.72 35.72 850 -1.03(-2.80%)
Jan 19, 2010 36.50 36.80 36.50 36.75 17,743 -0.77(-2.05%)
Jan 15, 2010 37.52 37.52 37.52 0 -0.78(-2.04%)
Jan 14, 2010 37.80 38.30 37.80 38.30 1,893 +1.00(+2.68%)
Jan 13, 2010 37.31 37.31 36.78 37.30 1,005 +1.30(+3.61%)
Jan 12, 2010 36.30 36.30 36.00 36.00 1,950 -2.20(-5.76%)
Jan 11, 2010 38.20 38.20 38.20 38.20 400 -0.85(-2.18%)
Jan 08, 2010 38.62 39.05 38.62 39.05 2,074 +0.94(+2.47%)
Jan 07, 2010 37.60 38.14 37.60 38.11 900 +1.06(+2.86%)
Jan 06, 2010 37.00 37.09 36.95 37.05 1,014 -0.05(-0.13%)
Jan 05, 2010 37.25 37.25 37.10 37.10 847 +0.70(+1.92%)
Jan 04, 2010 36.35 36.40 36.11 36.40 3,419 +1.26(+3.59%)
Dec 31, 2009 35.14 35.14 35.14 0 +0.00(+0.00%)
Dec 30, 2009 35.25 35.35 35.14 35.14 2,139 -0.14(-0.40%)
Dec 29, 2009 35.42 35.42 35.28 35.28 5,200 +0.93(+2.71%)
Dec 28, 2009 34.39 34.42 34.25 34.35 1,886 -0.30(-0.87%)
Dec 24, 2009 34.40 34.65 34.40 34.65 1,414 +0.15(+0.43%)
Dec 23, 2009 34.25 34.60 34.23 34.50 2,965 +0.25(+0.73%)
Dec 22, 2009 33.97 34.25 33.97 34.25 770 +0.55(+1.63%)
Dec 21, 2009 34.09 34.10 33.65 33.70 1,326 +0.15(+0.45%)
Dec 18, 2009 33.93 33.93 33.20 33.55 5,393 -0.45(-1.32%)
Dec 17, 2009 34.68 34.68 34.00 34.00 1,119 -0.80(-2.30%)
Dec 16, 2009 34.72 34.80 34.70 34.80 2,148 +0.36(+1.05%)
Dec 15, 2009 33.80 34.44 33.80 34.44 4,236 -0.16(-0.46%)
Dec 14, 2009 34.59 34.73 34.40 34.60 10,699 +0.14(+0.41%)
Dec 11, 2009 34.46 34.46 34.46 34.46 419 -0.39(-1.12%)
Dec 10, 2009 35.16 35.16 34.70 34.85 2,329 +1.09(+3.23%)
Dec 09, 2009 33.35 33.76 33.35 33.76 7,700 +0.18(+0.54%)
Dec 08, 2009 33.58 33.58 33.58 33.58 288 -0.87(-2.53%)
Dec 07, 2009 34.40 34.45 34.29 34.45 10,500 +0.46(+1.35%)
Dec 04, 2009 34.65 34.65 33.99 33.99 3,700 -0.88(-2.52%)
Dec 03, 2009 34.81 35.14 34.63 34.87 2,719 +0.81(+2.38%)
Dec 02, 2009 34.06 34.06 34.06 34.06 203 +0.81(+2.44%)
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.