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 31, 2017 8.152 8.152 8.150 8.150 1,816 +0.04(+0.54%)
Aug 30, 2017 8.340 8.340 8.106 8.106 403 -0.04(-0.54%)
Aug 29, 2017 8.150 8.150 8.150 8.150 104 -0.04(-0.45%)
Aug 25, 2017 8.187 8.187 8.187 116 -0.04(-0.52%)
Aug 18, 2017 8.230 8.230 8.230 3 -0.08(-0.96%)
Aug 17, 2017 8.340 8.340 8.123 8.310 2,598 +0.38(+4.79%)
Aug 16, 2017 8.100 8.220 7.930 7.930 6,476 +0.01(+0.13%)
Aug 15, 2017 8.050 8.050 7.920 7.920 769 +0.10(+1.28%)
Aug 14, 2017 7.813 8.090 7.813 7.820 1,080 -0.04(-0.51%)
Aug 11, 2017 7.860 7.860 7.860 7.860 380 -0.24(-2.96%)
Aug 09, 2017 8.100 8.100 8.100 0 +0.04(+0.50%)
Aug 04, 2017 8.060 8.060 8.060 19 -0.20(-2.42%)
Aug 03, 2017 8.020 8.260 8.020 8.260 380 +0.30(+3.77%)
Aug 01, 2017 7.960 7.960 7.960 0 +0.09(+1.12%)
Jul 31, 2017 7.960 7.960 7.872 7.872 518 -0.05(-0.61%)
Jul 28, 2017 8.120 8.180 7.920 7.920 4,627 -0.31(-3.77%)
Jul 27, 2017 8.230 8.230 8.085 8.230 1,404 -0.13(-1.56%)
Jul 26, 2017 8.150 8.360 8.150 8.360 605 +0.22(+2.70%)
Jul 25, 2017 8.270 8.270 8.140 8.140 877 -0.10(-1.21%)
Jul 24, 2017 8.270 8.270 8.135 8.240 36,514 -0.42(-4.85%)
Jul 21, 2017 8.490 8.660 8.400 8.660 39,022 -0.29(-3.24%)
Jul 20, 2017 8.950 8.950 8.950 8.950 100 +0.04(+0.45%)
Jul 12, 2017 8.910 8.910 8.910 82 +0.09(+1.02%)
Jul 11, 2017 8.710 8.820 8.710 8.820 3,292 +0.14(+1.61%)
Jul 10, 2017 8.680 8.680 8.680 8.680 255 -0.02(-0.23%)
Jul 06, 2017 8.700 8.700 8.700 60 -0.20(-2.25%)
Jul 05, 2017 8.900 8.900 8.900 8.900 124 +0.20(+2.24%)
Jul 03, 2017 8.705 8.705 8.705 8.705 0 +0.00(+0.00%)
Jun 28, 2017 8.705 8.705 8.705 0 -0.12(-1.42%)
Jun 26, 2017 8.830 8.830 8.830 54 +0.08(+0.91%)
Jun 23, 2017 8.800 8.800 8.655 8.750 2,064 -0.02(-0.23%)
Jun 22, 2017 8.770 8.770 8.770 8.770 2,553 -0.23(-2.56%)
Jun 19, 2017 9.000 9.000 9.000 0 +0.30(+3.45%)
Jun 16, 2017 8.800 8.800 8.700 8.700 884 +0.08(+0.93%)
Jun 15, 2017 8.620 8.620 8.620 8.620 108 -0.08(-0.92%)
Jun 09, 2017 8.700 8.700 8.700 0 -0.14(-1.58%)
Jun 08, 2017 8.840 8.840 8.840 8.840 109 +0.10(+1.14%)
Jun 06, 2017 8.740 8.740 8.740 74 +0.26(+3.07%)
Jun 05, 2017 8.610 8.610 8.480 8.480 595 -0.22(-2.53%)
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.