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 27, 2015 32.25 32.32 32.20 32.20 329 +0.30(+0.94%)
Feb 26, 2015 32.00 32.00 31.90 31.90 528 -0.62(-1.91%)
Feb 20, 2015 32.52 32.52 32.52 0 +0.29(+0.90%)
Feb 19, 2015 32.08 32.23 32.08 32.23 533 -0.08(-0.25%)
Feb 18, 2015 32.04 32.31 32.03 32.31 1,724 +0.51(+1.61%)
Feb 17, 2015 31.80 31.80 31.80 31.80 260 +0.32(+1.01%)
Feb 13, 2015 31.48 31.48 31.48 0 -0.20(-0.63%)
Feb 12, 2015 31.68 31.68 31.68 31.68 373 +1.24(+4.07%)
Feb 11, 2015 30.38 30.44 30.38 30.44 550 -0.48(-1.55%)
Feb 10, 2015 31.12 31.13 30.92 30.92 1,638 -0.56(-1.78%)
Feb 09, 2015 31.56 31.56 31.48 31.48 627 -0.29(-0.91%)
Feb 06, 2015 31.79 31.79 31.77 31.77 588 -1.09(-3.32%)
Feb 05, 2015 31.94 32.86 31.94 32.86 1,121 +1.95(+6.31%)
Feb 04, 2015 31.35 31.35 30.91 30.91 1,023 -0.88(-2.77%)
Feb 03, 2015 30.98 31.79 30.98 31.79 1,991 +1.50(+4.95%)
Feb 02, 2015 30.02 30.29 29.90 30.29 3,321 -0.34(-1.11%)
Jan 30, 2015 30.46 30.63 30.26 30.63 1,546 +0.37(+1.22%)
Jan 29, 2015 29.76 30.26 29.71 30.26 3,886 +0.22(+0.73%)
Jan 28, 2015 30.04 30.04 30.04 30.04 202 +0.06(+0.20%)
Jan 27, 2015 29.69 29.98 29.69 29.98 2,082 -1.22(-3.91%)
Jan 26, 2015 31.01 31.20 31.01 31.20 1,366 +0.45(+1.46%)
Jan 23, 2015 30.79 30.91 30.75 30.75 3,648 +0.67(+2.23%)
Jan 22, 2015 30.11 30.11 30.08 30.08 670 +0.76(+2.58%)
Jan 21, 2015 29.41 30.25 29.32 29.32 54,090 -0.06(-0.19%)
Jan 20, 2015 30.22 30.22 29.36 29.38 3,263 +0.79(+2.76%)
Jan 16, 2015 28.59 28.59 28.59 0 +1.02(+3.70%)
Jan 15, 2015 27.59 27.61 27.46 27.57 1,713 -0.22(-0.79%)
Jan 14, 2015 27.81 27.81 27.53 27.79 1,564 -0.64(-2.25%)
Jan 13, 2015 28.43 0 -0.77(-2.64%)
Jan 12, 2015 28.94 29.20 28.89 29.20 1,254 +0.22(+0.76%)
Jan 09, 2015 28.90 28.98 28.90 28.98 1,396 +0.17(+0.59%)
Jan 08, 2015 28.73 28.84 28.73 28.81 1,957 +0.26(+0.91%)
Jan 07, 2015 28.16 28.55 28.06 28.55 1,328 -0.02(-0.07%)
Jan 06, 2015 28.92 28.92 28.57 28.57 2,719 -0.23(-0.80%)
Jan 05, 2015 28.80 28.80 28.80 28.80 100 -0.95(-3.19%)
Jan 02, 2015 30.00 30.00 29.71 29.75 807 -0.35(-1.16%)
Dec 31, 2014 30.10 30.10 30.10 0 -0.03(-0.11%)
Dec 30, 2014 30.49 30.49 30.13 30.13 1,869 -0.54(-1.75%)
Dec 29, 2014 30.67 30.67 30.67 30.67 424 -0.22(-0.71%)
Dec 26, 2014 30.67 30.89 30.67 30.89 7,055 +0.14(+0.46%)
Dec 24, 2014 30.75 30.75 30.75 0 +0.07(+0.23%)
Dec 23, 2014 30.63 30.68 30.60 30.68 604 +0.37(+1.22%)
Dec 22, 2014 30.32 30.32 30.30 30.31 716 +0.29(+0.97%)
Dec 19, 2014 30.21 30.21 30.02 30.02 864 -0.73(-2.37%)
Dec 18, 2014 30.63 30.75 30.53 30.75 2,113 +0.51(+1.69%)
Dec 17, 2014 30.23 30.24 30.23 30.24 410 +0.10(+0.33%)
Dec 16, 2014 30.12 30.16 30.12 30.14 819 +0.62(+2.12%)
Dec 15, 2014 29.95 29.95 29.27 29.52 2,349 -0.27(-0.92%)
Dec 12, 2014 30.20 30.20 29.79 29.79 2,160 -0.45(-1.49%)
Dec 11, 2014 30.48 30.48 30.24 30.24 853 +0.08(+0.27%)
Dec 10, 2014 30.55 30.55 30.16 30.16 901 -0.85(-2.74%)
Dec 09, 2014 31.01 31.01 31.01 31.01 469 +0.25(+0.81%)
Dec 08, 2014 30.85 31.12 30.76 30.76 636 -0.10(-0.32%)
Dec 05, 2014 31.09 31.17 30.86 30.86 1,312 +0.05(+0.16%)
Dec 04, 2014 30.82 30.82 30.81 30.81 3,050 +0.26(+0.85%)
Dec 03, 2014 30.45 30.55 30.45 30.55 1,420 -0.07(-0.23%)
Dec 02, 2014 30.70 30.75 30.56 30.62 3,016 -0.13(-0.42%)
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.