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 (%)
Aug 29, 2008 39.00 39.75 38.95 39.00 1,222 -0.20(-0.51%)
Aug 28, 2008 38.25 39.20 39.18 39.20 9,000 +0.95(+2.48%)
Aug 27, 2008 38.25 38.64 38.20 38.25 2,419 -0.85(-2.17%)
Aug 26, 2008 39.10 39.10 38.00 39.10 7,185 +0.54(+1.40%)
Aug 25, 2008 38.56 39.30 38.56 38.56 2,095 -0.79(-2.01%)
Aug 22, 2008 39.35 39.69 39.03 39.35 1,346 +2.85(+7.81%)
Aug 21, 2008 36.50 36.69 36.31 36.50 2,185 +1.18(+3.34%)
Aug 20, 2008 35.32 35.32 34.95 35.32 3,156 +0.97(+2.82%)
Aug 19, 2008 35.15 34.61 34.25 34.35 16,157 -0.80(-2.28%)
Aug 18, 2008 35.15 36.05 35.15 35.15 8,613 -1.10(-3.03%)
Aug 15, 2008 36.25 36.65 36.01 36.25 4,909 +0.55(+1.54%)
Aug 14, 2008 35.70 36.10 35.65 35.70 2,901 -0.59(-1.63%)
Aug 13, 2008 36.29 36.96 36.15 36.29 13,716 -1.62(-4.27%)
Aug 12, 2008 37.86 38.75 37.91 37.91 10,314 +0.05(+0.13%)
Aug 11, 2008 37.86 38.33 37.86 37.86 3,406 -0.12(-0.32%)
Aug 08, 2008 37.98 37.98 37.00 37.98 10,627 +0.27(+0.72%)
Aug 07, 2008 37.71 38.22 37.32 37.71 7,052 +0.71(+1.92%)
Aug 06, 2008 37.00 37.25 36.74 37.00 6,540 +0.00(+0.00%)
Aug 05, 2008 37.00 37.38 36.40 37.00 19,748 +1.45(+4.08%)
Aug 04, 2008 35.55 36.30 35.50 35.55 20,647 -1.41(-3.81%)
Aug 01, 2008 36.96 37.50 36.76 36.96 15,151 +0.81(+2.24%)
Jul 31, 2008 35.05 36.25 35.50 36.15 34,502 +1.10(+3.14%)
Jul 30, 2008 34.35 35.29 34.50 35.05 5,219 +0.70(+2.04%)
Jul 29, 2008 34.35 34.45 33.65 34.35 15,846 -0.27(-0.78%)
Jul 28, 2008 34.62 35.75 34.61 34.62 4,195 -1.71(-4.71%)
Jul 25, 2008 36.33 36.95 36.31 36.33 8,569 +0.73(+2.05%)
Jul 24, 2008 35.60 38.15 35.60 35.60 10,250 -8.10(-18.54%)
Jul 23, 2008 43.70 44.51 43.59 43.70 6,329 -0.90(-2.02%)
Jul 22, 2008 44.60 44.70 43.60 44.60 2,931 +0.30(+0.68%)
Jul 21, 2008 43.75 44.45 44.21 44.30 1,321 +0.55(+1.26%)
Jul 18, 2008 43.75 43.85 43.19 43.75 10,061 +0.05(+0.11%)
Jul 17, 2008 41.20 46.05 43.47 43.70 5,796 +2.50(+6.07%)
Jul 16, 2008 41.20 41.99 40.90 41.20 5,338 +0.05(+0.12%)
Jul 15, 2008 41.15 41.19 39.91 41.15 3,284 -0.50(-1.20%)
Jul 14, 2008 41.65 42.13 41.55 41.65 4,825 -0.10(-0.24%)
Jul 11, 2008 41.75 42.54 41.60 41.75 58,407 -0.30(-0.71%)
Jul 10, 2008 42.05 42.75 42.00 42.05 18,675 -0.51(-1.20%)
Jul 09, 2008 42.56 43.45 42.56 42.56 8,512 +0.06(+0.14%)
Jul 08, 2008 42.50 43.14 41.82 42.50 7,215 -0.40(-0.93%)
Jul 07, 2008 42.90 42.90 41.90 42.90 3,187 +0.00(+0.00%)
Jul 04, 2008 42.90 43.20 42.40 42.90 12,047 +0.00(+0.00%)
Jul 03, 2008 42.90 43.20 42.40 42.90 12,047 -1.05(-2.39%)
Jul 02, 2008 43.95 44.55 43.57 43.95 19,236 +0.60(+1.38%)
Jul 01, 2008 43.35 43.55 42.50 43.35 4,207 -2.35(-5.14%)
Jun 30, 2008 45.70 45.70 45.10 45.70 2,087 -0.50(-1.08%)
Jun 27, 2008 46.20 46.70 45.00 46.20 5,744 +1.18(+2.62%)
Jun 26, 2008 45.02 46.45 45.02 45.02 11,317 -2.14(-4.54%)
Jun 25, 2008 47.16 47.60 46.86 47.16 18,345 +1.25(+2.72%)
Jun 24, 2008 45.91 46.30 45.67 45.91 8,588 -1.59(-3.35%)
Jun 23, 2008 47.50 48.01 47.31 47.50 6,566 +0.00(+0.00%)
Jun 20, 2008 47.50 49.20 47.50 47.50 7,347 -1.05(-2.16%)
Jun 19, 2008 48.55 49.00 48.46 48.55 2,966 +0.95(+2.00%)
Jun 18, 2008 47.60 48.00 47.50 47.60 2,360 -1.95(-3.94%)
Jun 17, 2008 49.55 51.00 49.25 49.55 9,366 -1.05(-2.08%)
Jun 16, 2008 50.60 50.60 49.29 50.60 4,289 +3.50(+7.43%)
Jun 13, 2008 47.10 47.10 46.61 47.10 6,795 +2.30(+5.13%)
Jun 12, 2008 44.80 44.90 44.40 44.80 8,418 -0.20(-0.44%)
Jun 11, 2008 45.00 47.35 44.50 45.00 13,667 -1.45(-3.12%)
Jun 10, 2008 46.45 46.99 46.00 46.45 4,310 -1.20(-2.52%)
Jun 09, 2008 47.65 48.45 47.26 47.65 3,199 -1.14(-2.34%)
Jun 06, 2008 48.79 50.35 48.75 48.79 6,734 -1.21(-2.42%)
Jun 05, 2008 50.00 50.00 49.50 50.00 4,489 +0.11(+0.22%)
Jun 04, 2008 49.89 50.00 49.50 49.89 18,956 -0.36(-0.72%)
Jun 03, 2008 50.25 50.45 49.60 50.25 9,743 +0.55(+1.11%)
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.