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, 2015 29.55 30.23 28.20 29.78 24,725 -0.84(-2.74%)
Mar 30, 2015 30.25 30.62 30.25 30.62 890 -0.37(-1.19%)
Mar 27, 2015 30.99 30.99 30.99 30.99 240 -0.49(-1.56%)
Mar 26, 2015 31.48 31.48 31.48 31.48 488 -0.46(-1.44%)
Mar 24, 2015 31.94 31.94 31.94 147 -0.05(-0.16%)
Mar 23, 2015 31.99 31.99 31.99 31.99 370 +1.11(+3.59%)
Mar 20, 2015 31.06 31.06 30.88 30.88 681 +0.64(+2.12%)
Mar 18, 2015 30.24 30.24 30.24 32 +0.90(+3.07%)
Mar 17, 2015 29.44 29.45 29.34 29.34 1,222 -0.08(-0.27%)
Mar 16, 2015 29.45 29.45 29.42 29.42 855 +0.39(+1.35%)
Mar 13, 2015 29.24 29.24 29.02 29.03 630 -0.27(-0.92%)
Mar 12, 2015 29.30 29.30 29.30 29.30 217 -0.01(-0.03%)
Mar 11, 2015 29.31 29.31 29.31 29.31 198 -1.16(-3.81%)
Mar 09, 2015 30.47 30.47 30.47 34 -0.10(-0.33%)
Mar 06, 2015 30.85 30.85 30.57 30.57 430 -0.61(-1.96%)
Mar 05, 2015 31.18 31.18 31.18 31.18 251 +0.44(+1.43%)
Mar 04, 2015 30.84 30.84 30.72 30.74 2,553 -1.49(-4.61%)
Mar 02, 2015 32.23 32.23 32.23 50 +0.03(+0.08%)
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%)
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.