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 (%)
Sep 30, 2008 24.44 24.50 23.90 24.44 45,609 +0.89(+3.78%)
Sep 29, 2008 26.70 24.99 23.05 23.55 37,974 -3.15(-11.80%)
Sep 26, 2008 26.70 27.35 26.60 26.70 9,804 -1.61(-5.69%)
Sep 25, 2008 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Sep 24, 2008 28.31 29.10 28.31 28.31 29,350 -0.99(-3.38%)
Sep 23, 2008 30.95 29.90 28.26 29.30 32,201 -1.65(-5.33%)
Sep 22, 2008 30.95 31.44 30.85 30.95 1,085 +0.90(+3.00%)
Sep 19, 2008 30.05 31.00 30.05 30.05 7,424 +1.31(+4.56%)
Sep 18, 2008 28.74 30.00 27.76 28.74 24,761 +0.48(+1.70%)
Sep 17, 2008 28.26 29.15 28.05 28.26 3,495 -0.94(-3.22%)
Sep 16, 2008 29.20 29.20 28.05 29.20 7,908 -0.54(-1.82%)
Sep 15, 2008 29.74 30.04 28.99 29.74 11,390 -1.81(-5.74%)
Sep 12, 2008 31.55 31.55 30.90 31.55 20,393 +1.20(+3.95%)
Sep 11, 2008 30.35 30.50 29.30 30.35 41,674 -0.55(-1.78%)
Sep 10, 2008 30.90 31.70 30.85 30.90 43,900 -1.50(-4.63%)
Sep 09, 2008 32.40 33.20 32.40 32.40 27,402 -1.51(-4.45%)
Sep 08, 2008 33.91 34.64 33.44 33.91 28,245 -0.09(-0.26%)
Sep 05, 2008 34.00 34.50 33.36 34.00 37,472 -1.50(-4.23%)
Sep 04, 2008 35.50 36.35 35.20 35.50 13,373 -1.60(-4.31%)
Sep 03, 2008 37.10 37.10 36.80 37.10 7,600 -2.44(-6.17%)
Sep 02, 2008 39.54 39.54 39.54 39.54 125 +0.54(+1.38%)
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%)
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.