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, 2018 8.900 8.900 8.900 8.900 142 +0.17(+1.95%)
Apr 26, 2018 8.730 8.730 8.730 15 +0.02(+0.23%)
Apr 25, 2018 8.820 8.820 8.710 8.710 435 +0.51(+6.22%)
Apr 24, 2018 8.200 8.200 8.200 8.200 4,827 -0.04(-0.49%)
Apr 19, 2018 8.240 8.240 8.240 0 +0.19(+2.36%)
Apr 17, 2018 8.050 8.050 8.050 41 -0.05(-0.62%)
Apr 16, 2018 8.110 8.110 7.940 8.100 645 +0.32(+4.11%)
Apr 12, 2018 7.780 7.780 7.780 0 +0.18(+2.37%)
Apr 11, 2018 7.600 7.600 7.600 7.600 144 +0.02(+0.26%)
Apr 04, 2018 7.580 7.580 7.580 0 +0.04(+0.53%)
Apr 03, 2018 7.540 7.540 7.540 7.540 217 -0.47(-5.87%)
Mar 29, 2018 8.010 8.010 8.010 4 +0.46(+6.09%)
Mar 27, 2018 7.550 7.550 7.550 33 +0.07(+0.94%)
Mar 26, 2018 7.710 7.720 7.480 7.480 622 +0.13(+1.77%)
Mar 23, 2018 7.350 7.350 7.350 7.350 626 -0.56(-7.08%)
Mar 21, 2018 7.910 7.910 7.910 0 -0.03(-0.38%)
Mar 20, 2018 7.940 7.940 7.940 7.940 107 +0.19(+2.45%)
Mar 19, 2018 7.880 7.880 7.750 7.750 885 -0.27(-3.37%)
Mar 15, 2018 8.020 8.020 8.020 0 +0.03(+0.38%)
Mar 14, 2018 7.990 7.990 7.990 7.990 100 -0.34(-4.08%)
Mar 13, 2018 8.330 8.330 8.330 8.330 210 +0.57(+7.35%)
Mar 07, 2018 7.760 7.760 7.760 0 +0.07(+0.91%)
Mar 05, 2018 7.690 7.690 7.690 5,914 -0.02(-0.26%)
Mar 02, 2018 7.700 7.710 7.700 7.710 2,959 -0.21(-2.71%)
Mar 01, 2018 8.040 8.040 7.925 7.925 439 -0.32(-3.82%)
Feb 27, 2018 8.240 8.240 8.240 0 +0.20(+2.49%)
Feb 26, 2018 8.165 8.165 8.040 8.040 1,311 -0.02(-0.25%)
Feb 23, 2018 8.060 8.060 8.060 8.060 12,156 -0.02(-0.29%)
Feb 22, 2018 8.084 8.084 8.084 8.084 800 +0.05(+0.67%)
Feb 21, 2018 8.030 8.030 8.030 8.030 194 -0.09(-1.11%)
Feb 20, 2018 8.050 8.120 8.050 8.120 3,200 +0.18(+2.27%)
Feb 15, 2018 7.940 7.940 7.940 0 +0.17(+2.19%)
Feb 14, 2018 7.770 7.770 7.770 7.770 7,000 +0.13(+1.70%)
Feb 13, 2018 7.684 7.684 7.640 7.640 1,480 -0.31(-3.90%)
Feb 07, 2018 7.950 7.950 7.950 71 -0.41(-4.90%)
Feb 02, 2018 8.360 8.360 8.360 65 -0.26(-3.02%)
Jan 31, 2018 8.620 8.620 8.620 0 +0.01(+0.12%)
Jan 29, 2018 8.610 8.610 8.610 0 +0.14(+1.65%)
Jan 19, 2018 8.470 8.470 8.470 0 +0.19(+2.29%)
Jan 18, 2018 8.160 8.310 8.160 8.280 2,126 +0.08(+0.98%)
Jan 17, 2018 8.170 8.310 8.170 8.200 19,253 -0.17(-2.03%)
Jan 16, 2018 8.370 8.370 8.370 8.370 10,135 -0.64(-7.10%)
Jan 12, 2018 9.010 9.010 9.010 0 +0.27(+3.09%)
Jan 11, 2018 8.895 8.895 8.740 8.740 10,012 -0.11(-1.24%)
Jan 09, 2018 8.850 8.850 8.850 0 -0.18(-1.99%)
Jan 08, 2018 9.030 9.030 9.030 9.030 467 -0.04(-0.44%)
Jan 05, 2018 9.070 9.070 9.070 9.070 8,380 +0.17(+1.91%)
Jan 04, 2018 8.795 8.970 8.795 8.900 2,038 +0.45(+5.34%)
Jan 02, 2018 8.449 8.449 8.449 28 +0.05(+0.58%)
Dec 29, 2017 8.400 8.400 8.400 0 -0.04(-0.41%)
Dec 28, 2017 8.435 8.435 8.435 8.435 232 +0.15(+1.75%)
Dec 22, 2017 8.290 8.290 8.290 0 -0.03(-0.36%)
Dec 21, 2017 8.383 8.455 8.320 8.320 13,329 -0.30(-3.48%)
Dec 19, 2017 8.620 8.620 8.620 2,000 +0.48(+5.90%)
Dec 18, 2017 8.140 8.140 8.140 8.140 6,697 -0.48(-5.57%)
Dec 15, 2017 8.620 8.620 8.620 8.620 268 -0.08(-0.92%)
Dec 14, 2017 8.750 8.750 8.700 8.700 1,193 -0.15(-1.69%)
Dec 12, 2017 8.850 8.850 8.850 0 +0.40(+4.71%)
Dec 08, 2017 8.452 8.452 8.452 0 -0.05(-0.62%)
Dec 07, 2017 8.505 8.505 8.505 8.505 1,054 -0.23(-2.69%)
Dec 05, 2017 8.740 8.740 8.740 0 +0.14(+1.63%)
Dec 04, 2017 8.600 8.600 8.600 8.600 424 -0.27(-2.99%)
Dec 01, 2017 8.560 8.865 8.560 8.865 599 -0.08(-0.95%)
Nov 29, 2017 8.950 8.950 8.950 6 +0.01(+0.10%)
Nov 28, 2017 8.941 8.941 8.941 8.941 189 -0.20(-2.16%)
Nov 27, 2017 9.138 9.138 9.138 9.138 204 +0.05(+0.53%)
Nov 24, 2017 9.090 9.090 9.090 9.090 316 +0.32(+3.65%)
Nov 21, 2017 8.850 8.950 8.770 8.770 56 -0.08(-0.94%)
Nov 17, 2017 8.853 8.853 8.853 0 +0.18(+2.08%)
Nov 16, 2017 8.673 8.673 8.673 8.673 392 -0.03(-0.31%)
Nov 15, 2017 8.690 8.700 8.690 8.700 4,100 +0.00(+0.00%)
Nov 14, 2017 8.680 8.825 8.680 8.700 1,564 -0.13(-1.47%)
Nov 10, 2017 8.830 8.830 8.830 0 -0.24(-2.66%)
Nov 09, 2017 9.071 9.071 9.071 9.071 799 +0.16(+1.81%)
Nov 08, 2017 8.910 8.910 8.910 8.910 1,843 -0.11(-1.22%)
Nov 07, 2017 9.020 9.020 9.020 9.020 16,309 +0.00(+0.00%)
Nov 06, 2017 9.020 9.020 9.020 9.020 2,099 -0.03(-0.33%)
Nov 03, 2017 9.155 9.320 9.030 9.050 27,693 +0.15(+1.69%)
Nov 02, 2017 8.900 8.900 8.900 8.900 105 -0.25(-2.77%)
Oct 31, 2017 9.153 9.153 9.153 0 +0.21(+2.37%)
Oct 30, 2017 8.950 8.960 8.910 8.942 871 -0.22(-2.38%)
Oct 27, 2017 9.140 9.160 8.990 9.160 23,702 +0.02(+0.22%)
Oct 26, 2017 9.220 9.220 9.015 9.140 60,117 +0.13(+1.44%)
Oct 25, 2017 8.880 9.110 8.880 9.010 1,320 +0.11(+1.24%)
Oct 23, 2017 8.900 8.900 8.900 82 -0.13(-1.47%)
Oct 19, 2017 9.033 9.033 9.033 0 -0.20(-2.17%)
Oct 17, 2017 9.233 9.233 9.233 0 +0.12(+1.35%)
Oct 11, 2017 9.110 9.110 9.110 58 -0.25(-2.67%)
Oct 10, 2017 9.240 9.360 9.240 9.360 2,793 +0.17(+1.85%)
Oct 09, 2017 9.190 9.190 9.190 9.190 173 +0.15(+1.66%)
Oct 06, 2017 9.270 9.270 9.020 9.040 2,249 +0.03(+0.33%)
Oct 05, 2017 9.010 9.010 9.010 9.010 467 -0.14(-1.53%)
Oct 04, 2017 9.150 9.150 9.150 9.150 1,623 +0.00(+0.00%)
Oct 03, 2017 9.150 9.150 9.150 9.150 496 +0.03(+0.33%)
Sep 27, 2017 9.120 9.120 9.120 43 +0.02(+0.22%)
Sep 26, 2017 9.090 9.120 8.940 9.100 2,064 +0.15(+1.68%)
Sep 22, 2017 8.950 8.950 8.950 189 -0.22(-2.40%)
Sep 21, 2017 8.927 9.170 8.900 9.170 4,296 +0.18(+2.00%)
Sep 19, 2017 8.990 8.990 8.990 3 +0.28(+3.21%)
Sep 13, 2017 8.710 8.710 8.710 95 -0.28(-3.11%)
Sep 12, 2017 8.990 8.990 8.990 8.990 411 +0.11(+1.24%)
Sep 08, 2017 8.880 8.880 8.880 165 +0.13(+1.49%)
Sep 07, 2017 8.750 8.750 8.750 8.750 257 +0.29(+3.43%)
Sep 05, 2017 8.460 8.460 8.460 46 +0.19(+2.29%)
Sep 01, 2017 8.271 8.271 8.271 8.271 359 +0.12(+1.48%)
Aug 31, 2017 8.152 8.152 8.150 8.150 1,816 +0.04(+0.54%)
Aug 30, 2017 8.340 8.340 8.106 8.106 403 -0.04(-0.54%)
Aug 29, 2017 8.150 8.150 8.150 8.150 104 -0.04(-0.45%)
Aug 25, 2017 8.187 8.187 8.187 116 -0.04(-0.52%)
Aug 18, 2017 8.230 8.230 8.230 3 -0.08(-0.96%)
Aug 17, 2017 8.340 8.340 8.123 8.310 2,598 +0.38(+4.79%)
Aug 16, 2017 8.100 8.220 7.930 7.930 6,476 +0.01(+0.13%)
Aug 15, 2017 8.050 8.050 7.920 7.920 769 +0.10(+1.28%)
Aug 14, 2017 7.813 8.090 7.813 7.820 1,080 -0.04(-0.51%)
Aug 11, 2017 7.860 7.860 7.860 7.860 380 -0.24(-2.96%)
Aug 09, 2017 8.100 8.100 8.100 0 +0.04(+0.50%)
Aug 04, 2017 8.060 8.060 8.060 19 -0.20(-2.42%)
Aug 03, 2017 8.020 8.260 8.020 8.260 380 +0.30(+3.77%)
Aug 01, 2017 7.960 7.960 7.960 0 +0.09(+1.12%)
Jul 31, 2017 7.960 7.960 7.872 7.872 518 -0.05(-0.61%)
Jul 28, 2017 8.120 8.180 7.920 7.920 4,627 -0.31(-3.77%)
Jul 27, 2017 8.230 8.230 8.085 8.230 1,404 -0.13(-1.56%)
Jul 26, 2017 8.150 8.360 8.150 8.360 605 +0.22(+2.70%)
Jul 25, 2017 8.270 8.270 8.140 8.140 877 -0.10(-1.21%)
Jul 24, 2017 8.270 8.270 8.135 8.240 36,514 -0.42(-4.85%)
Jul 21, 2017 8.490 8.660 8.400 8.660 39,022 -0.29(-3.24%)
Jul 20, 2017 8.950 8.950 8.950 8.950 100 +0.04(+0.45%)
Jul 12, 2017 8.910 8.910 8.910 82 +0.09(+1.02%)
Jul 11, 2017 8.710 8.820 8.710 8.820 3,292 +0.14(+1.61%)
Jul 10, 2017 8.680 8.680 8.680 8.680 255 -0.02(-0.23%)
Jul 06, 2017 8.700 8.700 8.700 60 -0.20(-2.25%)
Jul 05, 2017 8.900 8.900 8.900 8.900 124 +0.20(+2.24%)
Jul 03, 2017 8.705 8.705 8.705 8.705 0 +0.00(+0.00%)
Jun 28, 2017 8.705 8.705 8.705 0 -0.12(-1.42%)
Jun 26, 2017 8.830 8.830 8.830 54 +0.08(+0.91%)
Jun 23, 2017 8.800 8.800 8.655 8.750 2,064 -0.02(-0.23%)
Jun 22, 2017 8.770 8.770 8.770 8.770 2,553 -0.23(-2.56%)
Jun 19, 2017 9.000 9.000 9.000 0 +0.30(+3.45%)
Jun 16, 2017 8.800 8.800 8.700 8.700 884 +0.08(+0.93%)
Jun 15, 2017 8.620 8.620 8.620 8.620 108 -0.08(-0.92%)
Jun 09, 2017 8.700 8.700 8.700 0 -0.14(-1.58%)
Jun 08, 2017 8.840 8.840 8.840 8.840 109 +0.10(+1.14%)
Jun 06, 2017 8.740 8.740 8.740 74 +0.26(+3.07%)
Jun 05, 2017 8.610 8.610 8.480 8.480 595 -0.22(-2.53%)
Jun 01, 2017 8.700 8.700 8.700 0 +0.31(+3.69%)
May 31, 2017 8.400 8.400 8.390 8.390 631 -0.02(-0.24%)
May 25, 2017 8.410 8.410 8.410 0 -0.35(-4.00%)
May 24, 2017 8.390 8.760 8.390 8.760 1,374 +0.16(+1.86%)
May 23, 2017 8.450 8.600 8.450 8.600 1,000 +0.45(+5.52%)
May 18, 2017 8.150 8.150 8.150 20 -0.43(-5.01%)
May 17, 2017 8.580 8.580 8.580 8.580 116 +0.01(+0.12%)
May 16, 2017 8.530 8.570 8.530 8.570 2,764 -0.12(-1.38%)
May 15, 2017 8.690 8.690 8.690 8.690 451 +0.24(+2.84%)
May 12, 2017 8.440 8.450 8.440 8.450 2,468 +0.06(+0.72%)
May 11, 2017 8.390 8.390 8.390 8.390 121 -0.35(-4.00%)
May 10, 2017 8.470 8.740 8.470 8.740 2,182 +0.06(+0.69%)
May 08, 2017 8.680 8.680 8.680 12 -0.20(-2.25%)
May 05, 2017 8.790 8.880 8.790 8.880 1,250 -0.10(-1.11%)
May 04, 2017 8.970 8.980 8.970 8.980 1,500 -0.17(-1.86%)
May 03, 2017 9.150 9.150 9.150 9.150 105 +0.25(+2.81%)
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.