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 29, 2019 9.160 9.160 9.160 0 +0.00(+0.00%)
Apr 26, 2019 9.210 9.248 9.160 9.160 1,900 -0.57(-5.86%)
Apr 25, 2019 9.704 9.730 9.704 9.730 417 +0.33(+3.51%)
Apr 24, 2019 9.350 9.400 9.350 9.400 609 +0.06(+0.70%)
Apr 23, 2019 9.335 9.335 9.335 9.335 5,154 +0.03(+0.27%)
Apr 22, 2019 9.360 9.360 9.310 9.310 381 -0.10(-1.06%)
Apr 18, 2019 9.410 9.410 9.410 24,276 +0.00(+0.00%)
Apr 17, 2019 9.410 9.410 9.410 9.410 199 -0.30(-3.09%)
Apr 16, 2019 9.703 9.710 9.703 9.710 1,951 +0.25(+2.64%)
Apr 15, 2019 9.460 9.460 9.460 82 +0.00(+0.00%)
Apr 12, 2019 9.460 9.460 9.460 9.460 1,000 +0.20(+2.16%)
Apr 11, 2019 9.260 9.260 9.260 9.260 1,498 +0.04(+0.43%)
Apr 10, 2019 9.350 9.350 9.200 9.220 44,487 +0.08(+0.83%)
Apr 09, 2019 9.100 9.144 9.010 9.144 2,660 +0.00(+0.04%)
Apr 08, 2019 9.000 9.150 9.000 9.140 10,663 +0.15(+1.67%)
Apr 05, 2019 8.990 8.990 8.990 21 +0.00(+0.00%)
Apr 04, 2019 8.990 8.990 8.910 8.990 1,414 +0.39(+4.53%)
Apr 03, 2019 8.600 8.600 8.600 5 +0.00(+0.00%)
Apr 02, 2019 8.600 8.600 8.600 33 +0.00(+0.00%)
Mar 29, 2019 8.600 8.600 8.600 0 +0.21(+2.50%)
Mar 28, 2019 8.390 8.390 8.390 8.390 1,001 +0.24(+2.94%)
Mar 27, 2019 8.150 8.150 8.150 8.150 100 -0.15(-1.81%)
Mar 26, 2019 8.200 8.300 8.200 8.300 1,560 -0.37(-4.27%)
Mar 25, 2019 8.670 8.670 8.670 125 +0.00(+0.00%)
Mar 22, 2019 8.700 8.700 8.670 8.670 200 -0.31(-3.45%)
Mar 21, 2019 8.980 8.980 8.980 124 +0.00(+0.00%)
Mar 20, 2019 8.610 8.980 8.610 8.980 457 +0.29(+3.34%)
Mar 19, 2019 8.911 8.911 8.690 8.690 605 +0.24(+2.84%)
Mar 18, 2019 8.450 8.450 8.450 14 +0.00(+0.00%)
Mar 14, 2019 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 13, 2019 8.450 8.450 8.450 46 +0.00(+0.00%)
Mar 11, 2019 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 08, 2019 8.450 8.450 8.450 23 +0.00(+0.00%)
Mar 06, 2019 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 05, 2019 8.580 8.612 8.450 8.450 5,027 -0.14(-1.63%)
Mar 04, 2019 8.590 8.590 8.590 22 +0.00(+0.00%)
Mar 01, 2019 8.590 8.590 8.590 8.590 300 +0.33(+4.00%)
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%)
Dec 03, 2018 7.300 7.300 7.260 7.260 397 +0.15(+2.11%)
Nov 30, 2018 7.110 7.110 7.110 13 +0.00(+0.00%)
Nov 29, 2018 7.060 7.110 7.060 7.110 2,576 +0.11(+1.54%)
Nov 28, 2018 7.002 7.002 7.002 91 +0.00(+0.00%)
Nov 26, 2018 7.002 7.002 7.002 0 +0.20(+2.97%)
Nov 23, 2018 7.090 7.090 6.800 6.800 300 -0.35(-4.90%)
Nov 21, 2018 7.150 7.150 7.150 0 -0.03(-0.36%)
Nov 20, 2018 7.360 7.360 7.176 7.176 407 -0.19(-2.63%)
Nov 19, 2018 7.350 7.500 7.320 7.370 7,143 -0.03(-0.41%)
Nov 16, 2018 7.400 7.400 7.400 7.400 200 +0.02(+0.27%)
Nov 15, 2018 7.380 7.380 7.380 55 +0.00(+0.00%)
Nov 14, 2018 7.380 7.380 7.380 7.380 189 +0.03(+0.41%)
Nov 12, 2018 7.350 7.350 7.350 0 -0.22(-2.91%)
Nov 09, 2018 7.790 7.790 7.570 7.570 600 -0.23(-2.95%)
Nov 08, 2018 7.680 7.800 7.680 7.800 3,733 +0.00(+0.00%)
Nov 07, 2018 7.800 7.800 7.800 7.800 1,053 -0.34(-4.18%)
Nov 06, 2018 8.140 8.140 8.140 8.140 720 +0.24(+3.04%)
Nov 05, 2018 7.900 7.900 7.900 7.900 1,047 +0.00(+0.00%)
Nov 02, 2018 7.900 7.900 7.900 7.900 1,000 +0.04(+0.57%)
Nov 01, 2018 7.855 7.855 7.855 7.855 150 +0.11(+1.35%)
Oct 31, 2018 7.750 7.750 7.690 7.750 3,682 +0.20(+2.65%)
Oct 30, 2018 7.550 7.550 7.550 7.550 1,600 +0.00(+0.00%)
Oct 29, 2018 7.550 7.550 7.550 7.550 2,321 -0.18(-2.33%)
Oct 26, 2018 7.730 7.730 7.730 26 +0.00(+0.00%)
Oct 25, 2018 7.730 7.730 7.730 12 +0.00(+0.00%)
Oct 24, 2018 7.730 7.730 7.730 7.730 177 -0.09(-1.15%)
Oct 23, 2018 7.820 7.820 7.820 7.820 187 -0.40(-4.87%)
Oct 19, 2018 8.220 8.220 8.220 0 +0.00(+0.00%)
Oct 18, 2018 8.200 8.220 8.200 8.220 3,592 -0.12(-1.38%)
Oct 17, 2018 8.335 8.335 8.335 63 +0.00(+0.00%)
Oct 16, 2018 8.335 8.335 8.335 91 +0.00(+0.00%)
Oct 15, 2018 8.335 8.335 8.335 18 +0.00(+0.00%)
Oct 12, 2018 8.335 8.335 8.335 8.335 100 -0.02(-0.30%)
Oct 11, 2018 8.360 8.360 8.360 8.360 1,944 +0.16(+1.90%)
Oct 10, 2018 8.150 8.204 8.150 8.204 2,736 -0.11(-1.28%)
Oct 09, 2018 8.330 8.330 8.310 8.310 792 -0.44(-5.03%)
Oct 05, 2018 8.750 8.750 8.750 0 -0.13(-1.46%)
Oct 03, 2018 8.880 8.880 8.880 0 +0.11(+1.25%)
Oct 02, 2018 8.870 8.880 8.770 8.770 11,353 +0.20(+2.33%)
Oct 01, 2018 8.570 8.570 8.570 11 +0.00(+0.00%)
Sep 28, 2018 8.570 8.570 8.570 12 +0.00(+0.00%)
Sep 27, 2018 8.570 8.570 8.570 30 +0.00(+0.00%)
Sep 26, 2018 8.570 8.570 8.570 8.570 1,205 -0.30(-3.38%)
Sep 25, 2018 8.745 8.870 8.620 8.870 3,281 +0.27(+3.14%)
Sep 24, 2018 8.600 8.600 8.600 6 +0.00(+0.00%)
Sep 21, 2018 8.603 8.603 8.600 8.600 600 -0.24(-2.71%)
Sep 20, 2018 8.840 8.840 8.840 8.840 2,353 +0.26(+3.03%)
Sep 19, 2018 8.500 8.580 8.500 8.580 1,304 +0.14(+1.66%)
Sep 18, 2018 8.440 8.440 8.440 8.440 1,000 +0.32(+3.94%)
Sep 14, 2018 8.120 8.120 8.120 0 +0.00(+0.00%)
Sep 13, 2018 8.490 8.490 8.120 8.120 532 +0.10(+1.25%)
Sep 11, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Sep 10, 2018 8.020 8.020 8.020 8.020 2,226 -0.48(-5.65%)
Sep 06, 2018 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 04, 2018 8.500 8.500 8.500 0 -0.40(-4.49%)
Aug 31, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Aug 30, 2018 8.800 9.000 8.800 9.000 723 +0.20(+2.27%)
Aug 28, 2018 8.800 8.800 8.800 0 +0.10(+1.15%)
Aug 24, 2018 8.700 8.700 8.700 0 +0.23(+2.72%)
Aug 23, 2018 8.470 8.470 8.470 9 +0.00(+0.00%)
Aug 21, 2018 8.470 8.470 8.470 0 +0.00(+0.00%)
Aug 20, 2018 8.470 8.470 8.470 8.470 141 +0.22(+2.67%)
Aug 17, 2018 8.250 8.250 8.250 4 +0.00(+0.00%)
Aug 16, 2018 8.291 8.291 8.250 8.250 439 -0.37(-4.29%)
Aug 15, 2018 8.620 8.620 8.620 35 +0.00(+0.00%)
Aug 14, 2018 8.620 8.620 8.620 8.620 688 -0.12(-1.43%)
Aug 13, 2018 8.745 8.745 8.745 8.745 1,288 +0.09(+1.10%)
Aug 10, 2018 8.693 8.693 8.650 8.650 500 -0.20(-2.26%)
Aug 07, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 06, 2018 8.850 8.850 8.850 8.850 391 -0.15(-1.67%)
Aug 03, 2018 9.000 9.000 9.000 37 +0.00(+0.00%)
Aug 01, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 31, 2018 4 +0.00(+0.00%)
Jul 30, 2018 360 +0.00(+0.00%)
Jul 27, 2018 9.100 9.100 9.100 9.100 1,400 +0.55(+6.43%)
Jul 25, 2018 8.550 8.550 8.550 10 +0.08(+0.94%)
Jul 23, 2018 8.470 8.470 8.470 0 -0.09(-1.11%)
Jul 20, 2018 8.565 8.565 8.565 8.565 672 +0.16(+1.96%)
Jul 18, 2018 8.400 8.400 8.400 44,241 +0.06(+0.72%)
Jul 13, 2018 8.340 8.340 8.340 70 +0.07(+0.85%)
Jul 11, 2018 8.270 8.270 8.270 46 +0.02(+0.24%)
Jul 10, 2018 8.250 8.250 8.250 8.250 404 +0.10(+1.23%)
Jul 09, 2018 8.150 8.150 8.150 8.150 4,244 +0.07(+0.87%)
Jul 06, 2018 8.030 8.080 8.030 8.080 6,620 -0.04(-0.49%)
Jul 05, 2018 8.120 8.120 8.120 8.120 112 -0.08(-0.98%)
Jul 03, 2018 8.200 8.200 8.200 0 +0.21(+2.63%)
Jul 02, 2018 8.360 8.360 7.960 7.990 2,129 -0.36(-4.34%)
Jun 29, 2018 8.305 8.352 8.270 8.352 4,303 +0.27(+3.30%)
Jun 27, 2018 8.086 8.086 8.086 227 +0.01(+0.07%)
Jun 25, 2018 8.080 8.080 8.080 0 -0.18(-2.18%)
Jun 20, 2018 8.260 8.260 8.260 77 -0.36(-4.12%)
Jun 18, 2018 8.615 8.615 8.615 0 -0.39(-4.38%)
Jun 12, 2018 9.010 9.010 9.010 0 +0.21(+2.39%)
Jun 11, 2018 8.990 8.990 8.800 8.800 2,384 +0.14(+1.62%)
May 30, 2018 8.660 8.660 8.660 0 +0.20(+2.36%)
May 29, 2018 8.490 8.510 8.460 8.460 1,503 -0.53(-5.88%)
May 14, 2018 8.989 8.989 8.989 0 +0.06(+0.66%)
May 10, 2018 8.930 8.930 8.930 0 +0.22(+2.53%)
May 08, 2018 8.710 8.710 8.710 0 +0.21(+2.47%)
May 04, 2018 8.500 8.500 8.500 0 -0.10(-1.20%)
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.