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 (%)
Apr 30, 2012 43.47 43.47 42.80 42.80 2,590 -1.51(-3.41%)
Apr 27, 2012 44.30 44.31 44.30 44.31 536 +1.14(+2.64%)
Apr 26, 2012 42.45 43.19 42.45 43.17 1,923 -1.65(-3.68%)
Apr 25, 2012 44.47 44.82 44.47 44.82 5,490 +2.10(+4.92%)
Apr 24, 2012 42.65 42.72 42.65 42.72 908 +1.39(+3.36%)
Apr 23, 2012 41.29 41.33 41.29 41.33 1,289 -2.00(-4.62%)
Apr 20, 2012 43.35 43.42 43.33 43.33 1,000 +0.80(+1.89%)
Apr 19, 2012 42.76 42.76 42.23 42.52 1,466 +0.89(+2.15%)
Apr 18, 2012 41.62 41.63 41.62 41.63 6,000 -0.92(-2.16%)
Apr 17, 2012 42.54 42.55 42.54 42.55 668 +1.28(+3.10%)
Apr 16, 2012 41.27 41.27 41.27 41.27 199 +0.53(+1.30%)
Apr 13, 2012 40.97 40.97 40.74 40.74 400 +0.26(+0.64%)
Apr 11, 2012 40.48 40.48 40.48 0 +1.67(+4.30%)
Apr 10, 2012 38.81 38.81 38.81 38.81 400 -1.68(-4.15%)
Apr 09, 2012 40.49 40.49 40.49 40.49 300 -0.62(-1.51%)
Apr 05, 2012 40.68 41.11 40.68 41.11 8,525 -1.92(-4.46%)
Apr 03, 2012 43.03 43.03 43.03 0 -0.32(-0.74%)
Apr 02, 2012 42.12 43.35 42.12 43.35 300 +0.46(+1.07%)
Mar 30, 2012 42.65 42.89 42.65 42.89 525 -1.44(-3.25%)
Mar 29, 2012 44.44 44.44 44.33 44.33 500 -0.16(-0.36%)
Mar 28, 2012 44.43 44.50 44.41 44.49 1,132 -0.61(-1.35%)
Mar 27, 2012 45.10 45.10 45.10 45.10 100 -1.32(-2.84%)
Mar 26, 2012 46.06 46.42 46.05 46.42 963 +1.51(+3.36%)
Mar 22, 2012 44.91 44.91 44.91 0 -0.89(-1.94%)
Mar 21, 2012 45.90 45.90 45.80 45.80 1,375 -2.26(-4.70%)
Mar 19, 2012 48.06 48.06 48.06 0 -0.50(-1.03%)
Mar 16, 2012 48.57 48.62 48.56 48.56 2,554 +0.73(+1.53%)
Mar 15, 2012 47.83 47.83 47.83 47.83 100 +0.77(+1.64%)
Mar 14, 2012 47.11 47.37 46.97 47.06 2,945 +0.31(+0.66%)
Mar 13, 2012 46.63 46.75 46.48 46.75 982 +1.06(+2.32%)
Mar 12, 2012 45.63 45.69 45.63 45.69 666 +0.02(+0.04%)
Mar 09, 2012 45.81 46.10 45.67 45.67 900 -0.69(-1.49%)
Mar 08, 2012 46.36 46.36 46.36 46.36 419 +2.07(+4.67%)
Mar 07, 2012 43.98 44.29 43.98 44.29 1,120 -1.88(-4.07%)
Mar 05, 2012 46.17 46.17 46.17 0 -0.90(-1.91%)
Mar 02, 2012 47.07 47.07 47.07 47.07 187 -0.59(-1.24%)
Mar 01, 2012 47.72 47.72 47.66 47.66 1,237 +0.11(+0.24%)
Feb 29, 2012 47.21 47.74 47.21 47.55 987 +1.00(+2.14%)
Feb 28, 2012 46.36 46.55 46.36 46.55 400 -0.37(-0.79%)
Feb 27, 2012 46.63 46.92 46.63 46.92 460 -1.32(-2.74%)
Feb 24, 2012 48.32 48.32 48.04 48.24 1,068 +1.15(+2.44%)
Feb 23, 2012 46.91 47.09 46.91 47.09 455 +0.53(+1.14%)
Feb 22, 2012 46.50 46.56 46.50 46.56 300 +0.76(+1.66%)
Feb 16, 2012 45.80 45.80 45.80 0 +0.81(+1.80%)
Feb 15, 2012 45.33 45.33 44.99 44.99 207 +1.03(+2.34%)
Feb 14, 2012 43.96 43.96 43.96 43.96 148 -0.42(-0.95%)
Feb 13, 2012 44.75 44.56 44.29 44.38 1,054 +0.98(+2.26%)
Feb 10, 2012 43.61 43.87 43.40 43.40 1,008 -1.19(-2.67%)
Feb 09, 2012 45.14 45.14 44.59 44.59 1,300 -0.72(-1.59%)
Feb 08, 2012 46.15 46.25 45.31 45.31 3,102 +0.25(+0.55%)
Feb 07, 2012 44.20 45.06 43.96 45.06 3,025 -0.44(-0.97%)
Feb 06, 2012 45.23 45.50 45.22 45.50 886 -0.44(-0.96%)
Feb 03, 2012 45.24 45.94 45.24 45.94 3,295 +0.88(+1.95%)
Feb 02, 2012 44.96 45.20 44.96 45.06 5,897 +0.20(+0.45%)
Feb 01, 2012 44.55 44.86 44.55 44.86 800 +1.02(+2.33%)
Jan 31, 2012 43.84 43.84 43.48 43.84 1,302 +1.97(+4.71%)
Jan 30, 2012 42.06 42.14 41.78 41.87 2,540 -2.22(-5.04%)
Jan 27, 2012 44.09 44.09 44.09 44.09 91,350 +0.39(+0.89%)
Jan 26, 2012 44.07 44.13 43.70 43.70 7,800 +1.00(+2.34%)
Jan 25, 2012 41.65 42.70 41.65 42.70 1,289 +1.87(+4.58%)
Jan 24, 2012 40.83 40.83 40.83 40.83 300 -0.99(-2.37%)
Jan 23, 2012 41.64 41.82 41.64 41.82 1,237 +0.27(+0.65%)
Jan 20, 2012 41.43 41.57 41.43 41.55 861 +0.45(+1.09%)
Jan 18, 2012 41.10 41.10 41.10 0 +2.72(+7.09%)
Jan 13, 2012 38.38 38.38 38.38 0 -0.25(-0.65%)
Jan 12, 2012 38.63 38.63 38.63 38.63 300 -0.37(-0.95%)
Jan 10, 2012 39.00 39.00 39.00 0 +1.15(+3.04%)
Jan 09, 2012 37.85 37.85 37.85 37.85 200 +0.48(+1.28%)
Jan 06, 2012 37.91 37.91 37.31 37.37 2,043 -0.92(-2.40%)
Jan 05, 2012 38.03 38.30 38.00 38.29 2,122 +1.04(+2.79%)
Dec 30, 2011 37.25 37.25 37.25 0 +1.48(+4.14%)
Dec 29, 2011 35.77 35.77 35.77 35.77 121 +0.38(+1.07%)
Dec 28, 2011 35.41 35.41 35.06 35.39 850 -0.41(-1.15%)
Dec 27, 2011 35.72 35.80 35.72 35.80 1,586 -0.30(-0.83%)
Dec 23, 2011 35.99 36.10 35.99 36.10 937 +0.66(+1.86%)
Dec 21, 2011 34.95 35.44 34.95 35.44 1,277 +0.30(+0.85%)
Dec 20, 2011 35.13 35.15 34.90 35.14 2,270 +2.35(+7.17%)
Dec 19, 2011 33.61 33.61 32.58 32.79 8,331 -0.70(-2.09%)
Dec 16, 2011 33.77 33.77 33.49 33.49 1,437 -0.08(-0.24%)
Dec 15, 2011 33.89 33.89 33.34 33.57 2,026 +0.93(+2.85%)
Dec 14, 2011 33.08 33.08 32.42 32.64 1,438 -1.63(-4.76%)
Dec 13, 2011 34.55 34.55 34.27 34.27 1,268 -1.07(-3.03%)
Dec 12, 2011 36.00 36.00 35.17 35.34 1,682 -2.58(-6.80%)
Dec 09, 2011 38.17 38.17 37.92 37.92 308 +0.57(+1.53%)
Dec 08, 2011 38.28 38.54 37.35 37.35 983 -1.89(-4.82%)
Dec 07, 2011 38.20 39.24 38.20 39.24 4,590 -0.67(-1.68%)
Dec 05, 2011 39.91 39.91 39.91 100 +1.11(+2.86%)
Dec 02, 2011 39.50 39.51 38.78 38.80 66,232 -1.00(-2.51%)
Dec 01, 2011 39.59 40.00 39.59 39.80 5,106 +0.00(+0.00%)
Nov 30, 2011 39.42 39.80 39.36 39.80 2,769 +1.98(+5.24%)
Nov 29, 2011 37.18 38.05 37.18 37.82 4,225 +0.55(+1.48%)
Nov 28, 2011 37.84 37.84 37.27 37.27 1,149 +3.02(+8.82%)
Nov 25, 2011 34.75 34.75 34.10 34.25 1,515 +0.56(+1.66%)
Nov 23, 2011 34.73 34.73 33.51 33.69 1,721 -0.99(-2.85%)
Nov 22, 2011 34.75 35.00 34.68 34.68 7,988 +0.27(+0.78%)
Nov 21, 2011 35.11 35.11 34.20 34.41 1,715 -2.25(-6.14%)
Nov 18, 2011 36.66 36.66 36.66 36.66 1,214 -0.14(-0.38%)
Nov 17, 2011 37.39 37.45 36.80 36.80 9,879 -1.56(-4.07%)
Nov 16, 2011 38.03 38.42 38.00 38.36 2,142 -0.64(-1.64%)
Nov 15, 2011 39.04 39.04 38.26 39.00 2,495 +0.14(+0.36%)
Nov 14, 2011 39.07 39.07 38.86 38.86 437 -0.73(-1.84%)
Nov 11, 2011 38.89 39.59 38.87 39.59 8,307 +2.37(+6.37%)
Nov 10, 2011 37.22 37.22 37.22 37.22 208 +0.27(+0.73%)
Nov 09, 2011 36.75 36.95 36.75 36.95 1,902 -2.15(-5.50%)
Nov 08, 2011 38.54 39.10 38.54 39.10 520 +1.26(+3.33%)
Nov 07, 2011 38.26 38.64 37.84 37.84 1,058 -0.36(-0.94%)
Nov 04, 2011 38.20 38.20 38.20 38.20 200 -0.27(-0.70%)
Nov 02, 2011 38.47 38.47 38.47 0 +1.62(+4.40%)
Nov 01, 2011 36.50 36.85 36.50 36.85 1,346 -2.38(-6.07%)
Oct 31, 2011 40.21 40.22 39.23 39.23 2,035 -3.17(-7.48%)
Oct 28, 2011 42.45 42.45 42.40 42.40 900 -0.18(-0.42%)
Oct 27, 2011 40.85 43.02 40.85 42.58 3,042 +4.93(+13.09%)
Oct 26, 2011 37.65 37.65 37.65 37.65 400 +0.85(+2.31%)
Oct 25, 2011 37.08 37.08 36.20 36.80 3,120 -0.30(-0.81%)
Oct 24, 2011 36.60 37.32 36.60 37.10 2,140 +2.56(+7.41%)
Oct 21, 2011 34.79 34.79 34.54 34.54 1,043 +1.18(+3.54%)
Oct 19, 2011 33.36 33.36 33.36 33.36 0 -2.12(-5.98%)
Oct 18, 2011 34.14 35.48 34.14 35.48 1,356 +1.80(+5.34%)
Oct 17, 2011 35.45 35.45 33.68 33.68 2,810 -2.82(-7.73%)
Oct 14, 2011 36.21 36.61 36.21 36.50 3,132 +1.23(+3.49%)
Oct 13, 2011 35.25 35.27 35.25 35.27 3,644 +0.21(+0.60%)
Oct 12, 2011 35.39 35.39 35.06 35.06 250 +2.36(+7.22%)
Oct 11, 2011 32.69 32.95 32.65 32.70 4,661 +0.44(+1.36%)
Oct 10, 2011 31.13 32.35 31.13 32.26 975 +1.97(+6.50%)
Oct 07, 2011 30.55 30.55 30.29 30.29 1,000 -0.53(-1.72%)
Oct 06, 2011 30.51 30.82 30.51 30.82 680 +1.87(+6.46%)
Oct 05, 2011 28.51 28.95 28.51 28.95 1,601 +1.95(+7.22%)
Oct 04, 2011 26.80 27.05 26.54 27.00 2,405 -0.87(-3.12%)
Oct 03, 2011 27.87 27.87 27.87 27.87 221 -1.35(-4.62%)
Sep 30, 2011 29.62 30.03 29.22 29.22 2,878 -2.30(-7.30%)
Sep 29, 2011 31.42 31.86 31.24 31.52 6,407 +0.67(+2.17%)
Sep 28, 2011 31.25 31.25 30.80 30.85 8,449 -0.89(-2.80%)
Sep 27, 2011 31.04 31.79 31.04 31.74 5,663 +2.50(+8.55%)
Sep 26, 2011 29.40 29.40 28.57 29.24 2,433 +0.39(+1.35%)
Sep 23, 2011 28.65 28.95 28.65 28.85 925 -1.32(-4.38%)
Sep 22, 2011 30.88 30.95 30.17 30.17 1,483 -1.53(-4.83%)
Sep 21, 2011 32.75 32.77 31.70 31.70 3,695 -1.75(-5.23%)
Sep 20, 2011 33.69 33.90 33.45 33.45 2,489 -0.35(-1.04%)
Sep 19, 2011 33.55 33.80 33.17 33.80 2,009 -1.60(-4.52%)
Sep 16, 2011 35.40 35.40 35.40 35.40 100 +0.55(+1.58%)
Sep 15, 2011 34.87 34.87 34.85 34.85 928 +1.76(+5.32%)
Sep 14, 2011 32.45 33.09 32.20 33.09 2,758 +0.59(+1.82%)
Sep 13, 2011 31.95 32.50 31.95 32.50 9,458 +0.94(+2.98%)
Sep 12, 2011 31.20 31.56 31.03 31.56 3,167 -0.85(-2.62%)
Sep 09, 2011 32.49 33.03 32.32 32.41 5,664 -2.17(-6.28%)
Sep 08, 2011 34.53 35.23 34.53 34.58 1,390 -1.31(-3.65%)
Sep 07, 2011 35.04 35.90 35.04 35.89 3,766 +2.69(+8.10%)
Sep 06, 2011 33.04 33.20 33.03 33.20 3,230 -2.80(-7.78%)
Sep 02, 2011 36.33 36.33 36.00 36.00 950 -2.36(-6.15%)
Sep 01, 2011 37.90 38.36 37.90 38.36 500 +0.43(+1.13%)
Aug 31, 2011 38.00 38.00 37.50 37.93 2,433 +1.33(+3.63%)
Aug 30, 2011 36.28 36.60 35.80 36.60 2,666 +1.15(+3.24%)
Aug 29, 2011 35.44 35.45 35.44 35.45 300 +1.30(+3.81%)
Aug 26, 2011 33.01 34.15 32.50 34.15 2,850 +0.40(+1.19%)
Aug 25, 2011 34.30 34.30 33.75 33.75 4,843 -0.28(-0.82%)
Aug 24, 2011 34.40 34.40 34.03 34.03 3,577 -0.65(-1.87%)
Aug 23, 2011 33.95 34.68 33.60 34.68 1,088 +0.57(+1.67%)
Aug 22, 2011 34.26 34.40 34.10 34.11 3,620 -0.14(-0.41%)
Aug 19, 2011 35.15 35.15 33.88 34.25 8,538 -0.89(-2.53%)
Aug 18, 2011 35.98 35.98 35.14 35.14 1,514 -3.97(-10.15%)
Aug 17, 2011 40.03 40.03 38.77 39.11 1,625 -0.27(-0.69%)
Aug 16, 2011 39.45 39.45 38.94 39.38 2,056 -2.22(-5.34%)
Aug 15, 2011 41.60 41.60 41.60 41.60 189 +2.72(+7.00%)
Aug 12, 2011 38.35 39.03 38.27 38.88 1,811 +1.21(+3.21%)
Aug 11, 2011 36.75 37.67 36.75 37.67 1,297 +1.41(+3.89%)
Aug 10, 2011 36.59 36.59 36.05 36.26 4,160 -0.84(-2.26%)
Aug 09, 2011 35.75 37.10 35.25 37.10 5,498 +3.65(+10.91%)
Aug 08, 2011 35.21 35.21 33.10 33.45 15,074 -5.08(-13.18%)
Aug 05, 2011 38.58 38.65 37.38 38.53 15,436 +0.70(+1.85%)
Aug 04, 2011 39.08 39.15 37.49 37.83 14,641 -4.01(-9.58%)
Aug 03, 2011 42.81 42.81 41.27 41.84 25,675 -1.13(-2.63%)
Aug 02, 2011 44.15 44.15 42.97 42.97 9,620 -2.29(-5.06%)
Aug 01, 2011 47.43 47.43 45.00 45.26 4,507 -3.53(-7.24%)
Jul 29, 2011 48.41 49.17 48.25 48.79 1,528 -0.31(-0.63%)
Jul 28, 2011 49.69 49.81 49.05 49.10 3,952 -4.47(-8.34%)
Jul 27, 2011 53.71 53.71 53.57 53.57 650 -1.48(-2.69%)
Jul 26, 2011 54.97 55.30 54.90 55.05 5,221 +0.20(+0.36%)
Jul 25, 2011 54.95 55.37 54.85 54.85 2,029 -0.27(-0.49%)
Jul 22, 2011 55.12 55.12 55.12 55.12 910 +0.36(+0.66%)
Jul 21, 2011 54.50 54.76 54.50 54.76 592 +0.74(+1.37%)
Jul 20, 2011 54.02 54.02 54.02 54.02 386 +1.09(+2.06%)
Jul 19, 2011 52.98 53.25 52.93 52.93 2,977 +0.91(+1.75%)
Jul 18, 2011 52.26 52.34 51.75 52.02 3,236 -2.08(-3.84%)
Jul 15, 2011 54.43 54.48 53.95 54.10 7,450 -0.32(-0.59%)
Jul 14, 2011 54.71 54.71 54.42 54.42 1,400 -0.76(-1.38%)
Jul 13, 2011 55.35 55.55 55.15 55.18 3,623 +2.48(+4.71%)
Jul 12, 2011 53.08 53.08 52.70 52.70 400 -1.23(-2.28%)
Jul 11, 2011 54.02 54.02 53.93 53.93 600 -1.61(-2.90%)
Jul 08, 2011 56.21 56.21 55.30 55.54 2,449 -1.91(-3.32%)
Jul 07, 2011 57.67 57.72 57.45 57.45 873 +1.01(+1.79%)
Jul 06, 2011 56.50 56.85 56.44 56.44 420 -1.21(-2.10%)
Jul 05, 2011 57.64 57.65 57.42 57.65 1,145 -0.15(-0.26%)
Jul 01, 2011 56.75 57.80 56.75 57.80 525 +0.95(+1.67%)
Jun 30, 2011 56.80 56.85 56.80 56.85 3,647 +2.80(+5.18%)
Jun 29, 2011 53.57 54.20 53.57 54.05 3,730 +2.60(+5.05%)
Jun 28, 2011 50.97 51.45 50.97 51.45 485 +0.72(+1.42%)
Jun 27, 2011 49.76 50.74 49.76 50.73 1,933 -0.24(-0.47%)
Jun 24, 2011 50.60 50.99 50.60 50.97 6,231 -0.07(-0.14%)
Jun 23, 2011 50.57 51.04 50.57 51.04 942 -0.50(-0.97%)
Jun 22, 2011 52.30 52.30 51.54 51.54 658 -1.46(-2.75%)
Jun 21, 2011 52.65 53.18 52.65 53.00 1,351 +0.75(+1.44%)
Jun 17, 2011 52.25 52.25 52.25 52.25 0 +1.28(+2.51%)
Jun 16, 2011 51.23 51.27 50.45 50.97 7,364 -0.94(-1.81%)
Jun 15, 2011 52.95 52.95 51.75 51.91 1,800 -2.65(-4.86%)
Jun 14, 2011 54.15 54.56 54.15 54.56 825 +0.31(+0.57%)
Jun 13, 2011 54.95 54.95 54.00 54.25 11,519 -0.40(-0.73%)
Jun 10, 2011 55.00 55.00 54.65 54.65 579 -2.10(-3.70%)
Jun 09, 2011 56.50 56.75 56.50 56.75 932 +0.94(+1.68%)
Jun 08, 2011 55.65 55.81 55.65 55.81 1,327 -0.49(-0.87%)
Jun 06, 2011 56.30 56.30 56.30 0 -0.47(-0.83%)
Jun 03, 2011 56.77 56.77 56.77 56.77 500 +1.74(+3.16%)
May 23, 2011 55.03 55.03 55.03 0 -2.24(-3.91%)
May 20, 2011 57.11 57.27 57.01 57.27 1,400 +0.09(+0.16%)
May 19, 2011 57.10 57.50 57.10 57.18 1,640 +0.54(+0.95%)
May 18, 2011 56.14 56.64 56.14 56.64 207 +0.74(+1.32%)
May 17, 2011 56.16 56.18 55.85 55.90 5,591 -0.25(-0.45%)
May 16, 2011 56.30 56.39 56.15 56.15 19,713 -1.39(-2.42%)
May 12, 2011 57.54 57.54 57.54 57.54 0 -0.33(-0.57%)
May 10, 2011 57.87 57.87 57.87 0 +0.72(+1.26%)
May 09, 2011 56.98 57.15 56.98 57.15 500 +0.68(+1.20%)
May 06, 2011 57.92 57.92 56.43 56.47 2,482 -0.58(-1.02%)
May 05, 2011 57.05 57.05 57.05 57.05 407 -2.55(-4.28%)
May 04, 2011 59.55 59.80 59.55 59.60 800 -1.15(-1.89%)
May 03, 2011 60.85 60.85 60.60 60.75 995 -0.70(-1.14%)
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.