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 (%)
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.