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 28, 2011 51.69 51.69 51.69 51.69 700 +0.89(+1.75%)
Feb 25, 2011 50.44 50.80 50.44 50.80 1,713 +1.30(+2.63%)
Feb 24, 2011 49.65 49.75 49.05 49.50 3,778 +0.55(+1.12%)
Feb 23, 2011 49.34 49.34 48.81 48.95 2,180 -1.12(-2.24%)
Feb 22, 2011 50.25 50.79 50.07 50.07 1,860 -1.46(-2.83%)
Feb 18, 2011 51.66 51.72 51.45 51.53 2,810 +0.47(+0.92%)
Feb 17, 2011 51.06 51.06 51.06 51.06 5,800 -0.30(-0.58%)
Feb 16, 2011 51.00 51.36 50.74 51.36 5,762 +0.81(+1.60%)
Feb 15, 2011 50.67 50.88 50.55 50.55 1,261 -1.40(-2.69%)
Feb 14, 2011 51.80 51.95 51.80 51.95 1,000 -0.39(-0.75%)
Feb 11, 2011 51.23 52.38 51.23 52.34 6,722 +0.76(+1.47%)
Feb 10, 2011 51.58 51.58 51.58 51.58 723 -1.14(-2.16%)
Feb 09, 2011 52.68 52.80 52.40 52.72 9,918 +0.22(+0.42%)
Feb 08, 2011 52.59 52.71 52.29 52.50 8,227 +0.26(+0.50%)
Feb 07, 2011 52.21 52.50 52.13 52.24 22,959 +0.32(+0.62%)
Feb 04, 2011 51.36 51.92 51.36 51.92 8,768 +1.18(+2.33%)
Feb 03, 2011 50.34 50.74 50.10 50.74 4,358 -1.31(-2.52%)
Feb 02, 2011 52.36 52.39 51.75 52.05 3,518 -2.52(-4.62%)
Feb 01, 2011 54.43 54.57 54.20 54.57 461 +0.57(+1.06%)
Jan 28, 2011 54.00 54.00 54.00 54.00 0 -0.75(-1.37%)
Jan 27, 2011 54.55 54.75 54.55 54.75 768 +0.40(+0.74%)
Jan 26, 2011 54.10 54.35 54.10 54.35 922 +1.40(+2.64%)
Jan 25, 2011 52.95 52.95 52.95 52.95 200 -0.10(-0.19%)
Jan 24, 2011 52.62 53.25 52.52 53.05 1,601 -0.45(-0.84%)
Jan 21, 2011 53.50 53.50 53.50 53.50 176 +0.99(+1.89%)
Jan 20, 2011 52.40 52.65 52.25 52.51 1,617 -1.60(-2.96%)
Jan 19, 2011 54.11 54.11 54.11 54.11 119 -1.09(-1.97%)
Jan 18, 2011 55.26 55.26 55.20 55.20 1,136 +0.28(+0.51%)
Jan 14, 2011 54.65 54.92 54.65 54.92 1,215 +0.47(+0.86%)
Jan 13, 2011 54.95 54.95 54.45 54.45 838 +0.15(+0.28%)
Jan 11, 2011 54.30 54.30 54.30 0 +2.10(+4.02%)
Jan 10, 2011 52.20 52.50 52.04 52.20 800 -0.90(-1.69%)
Jan 07, 2011 53.53 53.53 53.05 53.10 975 -0.32(-0.60%)
Jan 06, 2011 53.61 53.61 53.42 53.42 217 -1.13(-2.07%)
Jan 05, 2011 54.65 54.65 54.49 54.55 994 -1.90(-3.37%)
Jan 04, 2011 57.46 57.46 56.45 56.45 1,480 -0.55(-0.96%)
Jan 03, 2011 56.81 57.06 56.81 57.00 2,186 +1.15(+2.06%)
Dec 31, 2010 55.85 55.85 55.85 55.85 943 +0.44(+0.79%)
Dec 30, 2010 55.57 55.60 55.41 55.41 1,041 -0.09(-0.16%)
Dec 29, 2010 55.18 55.50 55.18 55.50 450 +1.03(+1.89%)
Dec 28, 2010 54.92 54.95 54.43 54.47 4,486 -0.04(-0.07%)
Dec 27, 2010 54.45 54.90 54.45 54.51 1,734 -0.29(-0.53%)
Dec 23, 2010 55.10 55.10 54.80 54.80 495 -0.50(-0.90%)
Dec 22, 2010 55.30 55.34 55.30 55.30 584 -0.45(-0.81%)
Dec 21, 2010 56.19 56.23 55.55 55.75 1,705 +0.05(+0.09%)
Dec 20, 2010 55.83 56.08 55.49 55.70 2,323 +0.85(+1.55%)
Dec 17, 2010 55.57 55.57 54.84 54.85 1,200 -0.65(-1.17%)
Dec 16, 2010 55.50 55.50 55.50 55.50 500 +0.75(+1.37%)
Dec 15, 2010 54.85 54.85 54.75 54.75 500 +0.05(+0.09%)
Dec 14, 2010 54.70 54.70 54.70 54.70 300 +0.10(+0.18%)
Dec 13, 2010 54.50 54.60 54.50 54.60 1,850 +1.60(+3.02%)
Dec 09, 2010 53.00 53.00 53.00 0 -2.75(-4.93%)
Dec 08, 2010 55.69 55.75 55.30 55.75 796 -0.64(-1.13%)
Dec 07, 2010 57.00 57.15 56.39 56.39 2,346 +0.39(+0.70%)
Dec 06, 2010 56.00 56.00 56.00 56.00 100 -1.00(-1.75%)
Dec 03, 2010 56.40 57.00 56.40 57.00 1,092 -0.24(-0.42%)
Dec 02, 2010 55.20 57.24 55.20 57.24 9,373 +3.71(+6.93%)
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.