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 31, 2012 33.18 33.18 32.30 32.79 3,750 -1.75(-5.07%)
May 30, 2012 34.83 34.83 34.54 34.54 622 -1.02(-2.87%)
May 29, 2012 36.11 36.11 35.45 35.56 2,641 +1.11(+3.22%)
May 25, 2012 34.45 35.45 34.45 34.45 861 -0.08(-0.23%)
May 24, 2012 34.50 34.53 34.37 34.53 1,466 -0.70(-1.99%)
May 23, 2012 35.45 35.45 35.17 35.23 1,100 -1.42(-3.87%)
May 22, 2012 36.77 37.13 36.65 36.65 2,300 +0.82(+2.29%)
May 21, 2012 35.60 35.83 35.60 35.83 2,357 +1.53(+4.46%)
May 18, 2012 34.37 34.37 34.20 34.30 2,400 -0.43(-1.24%)
May 17, 2012 35.29 35.29 34.73 34.73 2,946 -0.70(-1.98%)
May 16, 2012 35.98 35.98 35.38 35.43 5,800 -1.35(-3.67%)
May 15, 2012 37.06 37.06 36.78 36.78 4,875 -0.78(-2.08%)
May 14, 2012 37.68 37.68 37.56 37.56 800 -1.53(-3.91%)
May 11, 2012 39.24 39.24 39.09 39.09 200 +0.62(+1.61%)
May 10, 2012 38.80 38.80 38.40 38.47 1,505 +1.36(+3.66%)
May 09, 2012 37.13 37.15 37.08 37.11 1,228 -0.73(-1.93%)
May 08, 2012 38.00 38.00 37.65 37.84 1,550 -1.40(-3.57%)
May 07, 2012 39.54 39.54 39.24 39.24 500 -0.01(-0.03%)
May 04, 2012 39.25 39.25 39.25 39.25 355 -0.93(-2.31%)
May 03, 2012 40.36 40.40 40.17 40.18 2,397 -0.44(-1.08%)
May 02, 2012 40.98 40.98 40.32 40.62 4,300 -2.67(-6.17%)
May 01, 2012 42.92 43.31 42.92 43.29 2,100 +0.49(+1.14%)
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%)
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.