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 (%)
Mar 31, 2009 11.87 11.94 11.66 11.66 7,800 +0.11(+0.95%)
Mar 30, 2009 11.55 11.55 11.27 11.55 3,292 -1.25(-9.77%)
Mar 26, 2009 12.58 12.80 12.44 12.80 2,653 +0.48(+3.90%)
Mar 25, 2009 12.45 12.65 12.30 12.32 926 +0.02(+0.16%)
Mar 24, 2009 12.30 12.75 12.30 12.30 7,389 -0.70(-5.38%)
Mar 23, 2009 12.58 13.00 12.58 13.00 3,398 +0.59(+4.75%)
Mar 20, 2009 12.34 12.75 12.30 12.41 10,303 -0.25(-1.97%)
Mar 19, 2009 12.67 12.67 12.59 12.66 1,783 +0.71(+5.94%)
Mar 18, 2009 11.56 12.12 11.38 11.95 10,915 +0.11(+0.93%)
Mar 17, 2009 11.43 11.85 11.33 11.84 8,318 +0.47(+4.13%)
Mar 16, 2009 11.31 11.66 11.31 11.37 9,078 +0.52(+4.79%)
Mar 13, 2009 10.99 10.99 10.85 10.85 458 -0.11(-1.00%)
Mar 12, 2009 10.64 10.96 10.58 10.96 10,218 -0.04(-0.36%)
Mar 11, 2009 10.90 11.10 10.76 11.00 6,466 +0.91(+9.02%)
Mar 10, 2009 10.30 10.40 10.03 10.09 4,231 +0.91(+9.91%)
Mar 09, 2009 9.310 9.400 9.180 9.180 4,257 -0.11(-1.18%)
Mar 06, 2009 9.560 9.720 9.290 9.290 5,115 -0.17(-1.80%)
Mar 05, 2009 9.680 9.960 9.460 9.460 62,521 -0.37(-3.76%)
Mar 04, 2009 9.650 9.830 9.540 9.830 4,388 +0.58(+6.27%)
Mar 02, 2009 9.600 9.600 9.200 9.250 7,048 -0.68(-6.85%)
Feb 27, 2009 9.640 10.00 9.640 9.930 19,118 -0.01(-0.10%)
Feb 26, 2009 9.840 10.17 9.840 9.940 25,250 +0.34(+3.54%)
Feb 25, 2009 9.500 9.710 9.380 9.600 41,602 -0.45(-4.48%)
Feb 24, 2009 9.820 10.05 9.740 10.05 25,566 +0.37(+3.82%)
Feb 23, 2009 9.920 9.920 9.680 9.680 7,088 -0.52(-5.10%)
Feb 20, 2009 10.03 10.20 9.980 10.20 16,858 -0.15(-1.45%)
Feb 19, 2009 10.55 10.63 10.30 10.35 22,068 -0.55(-5.05%)
Feb 18, 2009 10.36 10.90 10.36 10.90 1,812 +0.11(+1.02%)
Feb 17, 2009 10.85 10.85 10.65 10.79 15,116 -1.06(-8.95%)
Feb 13, 2009 11.85 11.85 11.85 11.85 7,478 +0.05(+0.42%)
Feb 12, 2009 11.50 11.80 11.49 11.80 10,161 -0.10(-0.84%)
Feb 11, 2009 12.04 12.04 11.80 11.90 6,911 +0.21(+1.80%)
Feb 10, 2009 12.36 12.60 11.60 11.69 111,895 -1.01(-7.95%)
Feb 09, 2009 12.70 12.90 12.61 12.70 30,265 +0.60(+4.96%)
Feb 06, 2009 11.90 12.12 11.90 12.10 7,000 +0.84(+7.46%)
Feb 05, 2009 11.14 11.26 11.06 11.26 12,540 +0.43(+3.97%)
Feb 04, 2009 10.86 11.45 10.83 10.83 31,534 +0.78(+7.76%)
Feb 03, 2009 10.01 10.10 9.750 10.05 9,743 -0.06(-0.59%)
Feb 02, 2009 9.850 10.20 9.850 10.11 10,582 +0.38(+3.91%)
Jan 30, 2009 9.730 9.730 9.730 9.730 200 +0.15(+1.57%)
Jan 29, 2009 9.970 9.970 9.550 9.580 45,886 -0.66(-6.45%)
Jan 28, 2009 10.40 10.45 10.24 10.24 24,429 +0.54(+5.57%)
Jan 27, 2009 9.860 9.890 9.590 9.700 54,472 +0.20(+2.11%)
Jan 26, 2009 9.420 9.640 9.290 9.500 25,628 -0.03(-0.31%)
Jan 23, 2009 9.140 9.530 9.140 9.530 18,357 -0.46(-4.60%)
Jan 22, 2009 9.890 10.05 9.740 9.990 11,631 -0.26(-2.54%)
Jan 21, 2009 9.800 10.25 9.750 10.25 32,561 +0.40(+4.06%)
Jan 20, 2009 10.25 10.25 9.850 9.850 31,607 -0.79(-7.42%)
Jan 16, 2009 10.89 10.99 10.45 10.64 33,713 -0.16(-1.48%)
Jan 15, 2009 10.80 10.90 10.51 10.80 26,166 +0.45(+4.35%)
Jan 14, 2009 10.80 10.80 10.35 10.35 25,403 -1.10(-9.61%)
Jan 13, 2009 11.46 11.64 11.40 11.45 9,058 -0.25(-2.14%)
Jan 12, 2009 12.08 12.08 11.70 11.70 6,473 -0.49(-4.02%)
Jan 09, 2009 12.50 12.64 12.19 12.19 13,616 -0.05(-0.41%)
Jan 08, 2009 12.28 12.28 11.97 12.24 22,509 -0.11(-0.89%)
Jan 07, 2009 12.52 12.72 12.30 12.35 49,449 -1.01(-7.56%)
Jan 06, 2009 13.25 13.50 13.05 13.36 52,610 +0.06(+0.45%)
Jan 05, 2009 13.04 13.43 13.00 13.30 11,919 +0.65(+5.14%)
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.