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, 2009 28.07 28.50 27.82 28.10 4,042 -0.10(-0.35%)
Sep 29, 2009 28.17 28.24 28.03 28.20 3,665 -0.25(-0.88%)
Sep 28, 2009 27.81 28.45 27.81 28.45 7,360 -0.05(-0.18%)
Sep 25, 2009 28.60 28.80 28.47 28.50 5,630 -0.10(-0.35%)
Sep 24, 2009 29.54 29.54 28.60 28.60 6,230 -0.75(-2.56%)
Sep 23, 2009 29.05 29.80 29.05 29.35 2,111 +0.75(+2.62%)
Sep 22, 2009 28.60 28.65 28.53 28.60 3,645 +0.55(+1.96%)
Sep 21, 2009 27.85 28.05 27.85 28.05 1,781 -0.70(-2.43%)
Sep 18, 2009 28.51 28.75 28.51 28.75 1,431 -0.20(-0.69%)
Sep 17, 2009 28.66 28.95 28.60 28.95 861 +0.86(+3.06%)
Sep 16, 2009 28.09 28.09 28.09 28.09 350 +0.64(+2.33%)
Sep 15, 2009 27.25 27.45 27.01 27.45 450 +0.30(+1.10%)
Sep 14, 2009 26.77 27.15 26.73 27.15 954 -0.21(-0.77%)
Sep 11, 2009 27.35 27.36 27.26 27.36 878 -0.14(-0.51%)
Sep 10, 2009 27.18 27.51 27.17 27.50 52,567 +0.43(+1.59%)
Sep 09, 2009 26.61 27.07 26.61 27.07 780 +1.07(+4.12%)
Sep 08, 2009 25.98 26.18 25.98 26.00 2,742 +0.95(+3.79%)
Sep 04, 2009 24.50 25.05 24.50 25.05 1,622 +0.80(+3.30%)
Sep 03, 2009 24.51 24.51 24.25 24.25 1,651 +0.64(+2.71%)
Sep 02, 2009 23.32 23.61 23.32 23.61 791 -0.07(-0.30%)
Sep 01, 2009 24.23 24.25 23.67 23.68 2,940 -1.45(-5.77%)
Aug 31, 2009 24.95 25.17 24.81 25.13 4,876 -0.14(-0.55%)
Aug 28, 2009 25.26 25.27 25.26 25.27 533 -0.03(-0.12%)
Aug 27, 2009 24.64 25.30 24.64 25.30 2,296 +0.44(+1.77%)
Aug 26, 2009 24.86 24.86 24.86 24.86 100 +0.51(+2.09%)
Aug 24, 2009 24.35 24.35 24.35 0 +0.26(+1.08%)
Aug 21, 2009 23.99 24.20 23.91 24.09 8,374 +0.42(+1.77%)
Aug 20, 2009 23.75 23.75 23.67 23.67 5,080 +0.13(+0.55%)
Aug 19, 2009 22.75 23.60 22.75 23.54 2,600 +0.82(+3.61%)
Aug 18, 2009 22.80 22.80 22.72 22.72 506 +0.12(+0.53%)
Aug 17, 2009 22.67 22.67 22.45 22.60 1,383 -1.05(-4.44%)
Aug 14, 2009 23.92 23.92 23.49 23.65 3,280 -0.34(-1.42%)
Aug 13, 2009 24.00 24.10 23.80 23.99 15,159 +1.08(+4.71%)
Aug 12, 2009 22.72 23.10 22.72 22.91 3,401 +0.35(+1.55%)
Aug 11, 2009 22.49 22.85 22.49 22.56 8,295 -0.26(-1.14%)
Aug 10, 2009 23.01 23.05 22.77 22.82 3,050 -0.58(-2.48%)
Aug 07, 2009 23.23 23.40 23.14 23.40 1,223 -0.30(-1.27%)
Aug 06, 2009 23.66 23.70 23.40 23.70 1,789 +0.41(+1.76%)
Aug 05, 2009 22.82 23.29 22.82 23.29 13,298 +0.54(+2.37%)
Aug 04, 2009 22.46 22.90 22.46 22.75 5,604 +0.28(+1.25%)
Aug 03, 2009 22.37 22.47 22.37 22.47 1,275 +1.07(+5.00%)
Jul 31, 2009 21.04 21.40 20.97 21.40 3,354 +0.49(+2.34%)
Jul 30, 2009 20.50 20.91 20.50 20.91 1,106 +0.66(+3.26%)
Jul 29, 2009 20.35 20.35 20.25 20.25 1,760 -0.35(-1.70%)
Jul 28, 2009 20.25 20.60 20.07 20.60 7,456 +0.07(+0.34%)
Jul 27, 2009 20.40 20.53 20.40 20.53 1,410 +0.23(+1.13%)
Jul 24, 2009 20.11 20.30 19.96 20.30 4,627 -1.30(-6.02%)
Jul 23, 2009 21.00 21.70 20.91 21.60 10,400 -0.20(-0.92%)
Jul 22, 2009 20.94 21.85 20.94 21.80 12,223 +1.05(+5.06%)
Jul 21, 2009 20.85 20.94 20.68 20.75 5,415 +0.75(+3.75%)
Jul 20, 2009 19.97 20.00 19.97 20.00 200 +0.40(+2.04%)
Jul 17, 2009 19.52 19.60 19.52 19.60 400 +0.06(+0.31%)
Jul 16, 2009 19.24 19.54 19.13 19.54 800 +0.14(+0.72%)
Jul 15, 2009 19.40 19.40 19.20 19.40 2,316 +0.93(+5.04%)
Jul 14, 2009 18.39 18.47 18.39 18.47 1,168 +0.52(+2.90%)
Jul 13, 2009 17.60 17.95 17.60 17.95 2,892 +0.43(+2.45%)
Jul 10, 2009 17.52 17.52 17.52 17.52 102 -0.63(-3.47%)
Jul 09, 2009 18.01 18.15 18.01 18.15 747 +0.61(+3.48%)
Jul 08, 2009 17.73 17.73 17.30 17.54 6,063 -1.01(-5.44%)
Jul 07, 2009 18.46 18.55 18.30 18.55 3,260 +0.45(+2.49%)
Jul 06, 2009 17.93 18.10 17.91 18.10 1,555 -1.06(-5.53%)
Jul 02, 2009 19.20 19.20 19.03 19.16 712 -0.30(-1.54%)
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.