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 (%)
May 28, 2010 31.55 31.90 31.40 31.40 1,639 -0.15(-0.48%)
May 27, 2010 31.15 31.85 31.15 31.55 1,962 +1.85(+6.23%)
May 26, 2010 30.24 30.24 29.70 29.70 4,437 +1.44(+5.10%)
May 25, 2010 27.97 28.95 27.96 28.26 32,157 -1.74(-5.80%)
May 24, 2010 30.40 30.40 30.00 30.00 451 -1.10(-3.54%)
May 21, 2010 30.11 31.10 30.11 31.10 2,367 +1.24(+4.15%)
May 20, 2010 29.50 30.35 29.50 29.86 6,166 -1.84(-5.80%)
May 19, 2010 31.91 32.08 31.45 31.70 2,938 -0.44(-1.37%)
May 18, 2010 33.31 33.45 32.14 32.14 2,517 -0.44(-1.35%)
May 17, 2010 32.90 32.92 31.95 32.58 5,335 -0.62(-1.87%)
May 14, 2010 34.09 34.09 32.85 33.20 2,900 -1.46(-4.21%)
May 13, 2010 34.85 35.20 34.60 34.66 9,860 -0.54(-1.53%)
May 12, 2010 34.99 35.35 34.85 35.20 4,374 +1.30(+3.83%)
May 11, 2010 33.95 34.30 33.75 33.90 20,308 -0.49(-1.42%)
May 10, 2010 34.55 34.55 34.10 34.39 16,552 +3.74(+12.20%)
May 07, 2010 31.71 31.85 30.65 30.65 48,208 -1.45(-4.52%)
May 06, 2010 33.12 33.47 31.25 32.10 8,598 -1.70(-5.03%)
May 05, 2010 33.69 33.95 33.67 33.80 4,349 -2.05(-5.72%)
May 04, 2010 36.40 36.40 35.70 35.85 5,064 -2.80(-7.24%)
May 03, 2010 38.45 38.96 38.20 38.65 20,536 -0.30(-0.77%)
Apr 30, 2010 38.92 39.00 38.44 38.95 7,680 +1.15(+3.04%)
Apr 29, 2010 37.94 38.14 37.73 37.80 10,341 +2.17(+6.09%)
Apr 28, 2010 35.13 35.63 35.04 35.63 1,200 -0.50(-1.38%)
Apr 27, 2010 37.12 37.12 36.13 36.13 4,122 -2.52(-6.52%)
Apr 26, 2010 38.12 38.65 38.12 38.65 1,002 +1.19(+3.18%)
Apr 23, 2010 37.45 37.46 37.45 37.46 1,480 +1.41(+3.91%)
Apr 22, 2010 35.43 36.05 35.34 36.05 6,665 +0.15(+0.42%)
Apr 21, 2010 36.28 36.28 35.90 35.90 23,394 -0.45(-1.24%)
Apr 20, 2010 36.40 36.49 36.35 36.35 14,866 +0.94(+2.65%)
Apr 19, 2010 35.50 35.50 35.41 35.41 765 -0.64(-1.78%)
Apr 16, 2010 36.37 36.37 36.05 36.05 5,564 -0.85(-2.30%)
Apr 15, 2010 36.90 36.90 36.90 36.90 388 -0.25(-0.67%)
Apr 14, 2010 37.11 37.20 37.05 37.15 906 +0.44(+1.20%)
Apr 13, 2010 36.71 36.71 36.71 36.71 200 +0.01(+0.03%)
Apr 12, 2010 36.75 36.75 36.70 36.70 1,300 +1.70(+4.86%)
Apr 09, 2010 34.80 35.00 34.77 35.00 2,407 +0.95(+2.79%)
Apr 08, 2010 33.80 34.05 33.60 34.05 1,692 -0.75(-2.16%)
Apr 07, 2010 34.69 34.80 34.55 34.80 815 +0.60(+1.75%)
Apr 06, 2010 34.22 34.22 34.20 34.20 2,103 +0.15(+0.44%)
Apr 05, 2010 33.75 34.05 33.75 34.05 695 +0.15(+0.44%)
Apr 01, 2010 33.90 33.90 33.90 0 +0.50(+1.50%)
Mar 31, 2010 33.00 33.40 32.99 33.40 4,193 -0.02(-0.06%)
Mar 30, 2010 33.42 33.42 33.42 33.42 100 +0.06(+0.18%)
Mar 29, 2010 33.38 33.39 33.35 33.36 4,412 -0.49(-1.45%)
Mar 26, 2010 33.85 33.85 33.85 33.85 169 +1.09(+3.33%)
Mar 24, 2010 32.76 32.76 32.76 32.76 0 -0.16(-0.49%)
Mar 23, 2010 32.67 32.92 32.54 32.92 3,844 +1.07(+3.36%)
Mar 22, 2010 32.08 32.08 31.85 31.85 1,108 +0.03(+0.09%)
Mar 19, 2010 31.76 31.82 31.75 31.82 900 -1.03(-3.14%)
Mar 18, 2010 32.50 32.85 32.50 32.85 1,289 -0.15(-0.45%)
Mar 17, 2010 33.01 33.01 32.70 33.00 1,156 +0.05(+0.15%)
Mar 15, 2010 32.95 32.95 32.95 32.95 0 -0.60(-1.79%)
Mar 12, 2010 33.65 33.65 33.55 33.55 1,063 +0.55(+1.67%)
Mar 11, 2010 33.00 33.00 33.00 33.00 900 -0.98(-2.88%)
Mar 10, 2010 33.98 33.98 33.98 33.98 100 +0.37(+1.10%)
Mar 09, 2010 33.18 33.61 33.18 33.61 2,008 +0.31(+0.93%)
Mar 08, 2010 33.29 33.32 33.25 33.30 1,260 +1.10(+3.42%)
Mar 05, 2010 32.52 32.52 32.10 32.20 1,400 -0.40(-1.23%)
Mar 04, 2010 32.70 32.70 32.29 32.60 632 -0.20(-0.61%)
Mar 03, 2010 33.00 33.00 32.80 32.80 579 +0.70(+2.18%)
Mar 02, 2010 31.90 32.10 31.90 32.10 1,597 +0.60(+1.90%)
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.