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, 2019 8.260 8.260 8.260 8.260 136 -0.24(-2.82%)
Feb 27, 2019 8.500 8.500 8.500 8.500 240 +0.00(+0.00%)
Feb 26, 2019 8.561 8.590 8.460 8.500 3,885 +0.20(+2.41%)
Feb 25, 2019 8.300 8.300 8.300 8.300 177 -0.01(-0.12%)
Feb 22, 2019 8.310 8.310 8.310 8.310 200 +0.15(+1.79%)
Feb 20, 2019 8.164 8.164 8.164 0 +0.17(+2.18%)
Feb 19, 2019 8.220 8.270 7.960 7.990 2,590 +0.18(+2.30%)
Feb 12, 2019 7.810 7.810 7.810 0 -0.01(-0.13%)
Feb 11, 2019 7.830 7.830 7.820 7.820 5,002 -0.01(-0.13%)
Feb 08, 2019 7.800 7.830 7.800 7.830 6,300 -0.04(-0.51%)
Feb 07, 2019 7.870 7.870 7.870 64 +0.00(+0.00%)
Feb 06, 2019 7.700 7.870 7.700 7.870 625 +0.33(+4.38%)
Feb 05, 2019 7.540 7.540 7.540 7.540 292 -0.06(-0.79%)
Feb 04, 2019 7.400 7.600 7.400 7.600 545 +0.35(+4.83%)
Feb 01, 2019 7.590 7.590 7.250 7.250 4,500 -0.24(-3.20%)
Jan 31, 2019 7.490 7.490 7.490 37 +0.00(+0.00%)
Jan 30, 2019 7.500 7.500 7.490 7.490 366 +0.04(+0.54%)
Jan 29, 2019 7.450 7.450 7.450 8 +0.00(+0.00%)
Jan 28, 2019 7.450 7.450 7.450 7.450 4,781 +0.05(+0.68%)
Jan 25, 2019 7.340 7.400 7.340 7.400 1,000 +0.06(+0.82%)
Jan 24, 2019 7.340 7.340 7.340 12 +0.00(+0.00%)
Jan 23, 2019 7.340 7.340 7.340 7.340 556 +0.14(+1.94%)
Jan 22, 2019 7.200 7.200 7.200 7.200 306 +0.19(+2.71%)
Jan 18, 2019 7.010 7.010 7.010 94 +0.00(+0.00%)
Jan 17, 2019 7.010 7.010 7.010 7.010 176 -0.14(-1.99%)
Jan 16, 2019 7.152 7.152 7.152 20 +0.00(+0.00%)
Jan 14, 2019 7.152 7.152 7.152 0 +0.04(+0.60%)
Jan 11, 2019 7.110 7.110 7.110 138 +0.00(+0.00%)
Jan 09, 2019 7.110 7.110 7.110 0 +0.21(+3.04%)
Jan 08, 2019 6.900 6.900 6.900 6.900 2,077 +0.32(+4.86%)
Jan 04, 2019 6.580 6.580 6.580 0 +0.18(+2.81%)
Jan 03, 2019 6.400 6.400 6.400 6.400 336 -0.06(-0.93%)
Jan 02, 2019 6.460 6.460 6.460 6.460 699 +0.11(+1.73%)
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%)
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.