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, 2015 4.910 4.910 4.910 4.910 275 +0.03(+0.61%)
Sep 29, 2015 4.860 4.880 4.860 4.880 1,132 +0.00(+0.00%)
Sep 28, 2015 4.880 4.880 4.880 4.880 940 -0.03(-0.61%)
Sep 25, 2015 4.910 4.920 4.910 4.910 1,850 +0.00(+0.00%)
Sep 24, 2015 5.120 5.120 4.910 4.910 1,470 -0.36(-6.83%)
Sep 23, 2015 5.270 5.270 5.270 5.270 213 +0.01(+0.19%)
Sep 22, 2015 5.260 5.260 5.260 5.260 500 -0.77(-12.77%)
Sep 15, 2015 6.030 6.030 6.030 0 +0.45(+8.06%)
Sep 11, 2015 5.580 5.580 5.580 0 -0.30(-5.18%)
Sep 09, 2015 5.885 5.885 5.885 5 +0.18(+3.25%)
Sep 08, 2015 5.700 5.700 5.700 5.700 6,900 +0.01(+0.18%)
Sep 04, 2015 5.690 5.690 5.690 0 +0.03(+0.53%)
Sep 03, 2015 5.660 5.660 5.660 5.660 256 -0.29(-4.87%)
Aug 31, 2015 5.950 5.950 5.950 5 -0.11(-1.82%)
Aug 28, 2015 6.030 6.114 6.030 6.060 3,084 +0.03(+0.50%)
Aug 27, 2015 6.080 6.450 5.930 6.030 4,817 -0.12(-1.95%)
Aug 26, 2015 5.930 6.150 5.930 6.150 7,676 -0.01(-0.16%)
Aug 25, 2015 6.120 6.160 6.090 6.160 5,600 +0.05(+0.82%)
Aug 24, 2015 6.260 6.260 6.110 6.110 964 -0.34(-5.27%)
Aug 21, 2015 6.450 6.450 6.450 6.450 889 -0.05(-0.77%)
Aug 20, 2015 6.500 6.535 6.500 6.500 2,003 -0.08(-1.22%)
Aug 19, 2015 6.510 6.650 6.510 6.580 2,965 -0.02(-0.30%)
Aug 18, 2015 6.530 6.600 6.530 6.600 1,537 -0.28(-4.07%)
Aug 14, 2015 6.880 6.880 6.880 96 -0.05(-0.72%)
Aug 12, 2015 6.930 6.930 6.930 0 +0.19(+2.82%)
Aug 11, 2015 6.850 6.858 6.740 6.740 3,227 -0.04(-0.59%)
Aug 10, 2015 6.760 6.780 6.760 6.780 802 +0.24(+3.67%)
Aug 06, 2015 6.540 6.540 6.540 28 -0.28(-4.11%)
Aug 04, 2015 6.820 6.820 6.820 0 +0.15(+2.25%)
Aug 03, 2015 6.670 6.670 6.670 6.670 538 +0.01(+0.15%)
Jul 31, 2015 6.660 6.660 6.660 6.660 815 -0.46(-6.46%)
Jul 30, 2015 7.027 7.140 7.027 7.120 766 +0.33(+4.86%)
Jul 29, 2015 6.750 6.790 6.750 6.790 1,425 +0.04(+0.59%)
Jul 28, 2015 6.690 6.750 6.690 6.750 2,000 -0.07(-1.03%)
Jul 24, 2015 6.820 6.820 6.820 0 -0.34(-4.75%)
Jul 23, 2015 6.810 7.160 6.810 7.160 1,908 +0.22(+3.17%)
Jul 22, 2015 6.940 6.940 6.940 6.940 100 -0.18(-2.53%)
Jul 21, 2015 7.090 7.120 7.090 7.120 301 +0.08(+1.08%)
Jul 20, 2015 7.040 7.044 7.040 7.044 2,051 +0.15(+2.24%)
Jul 17, 2015 6.890 6.890 6.890 6.890 436 -0.01(-0.14%)
Jul 16, 2015 7.250 7.250 6.770 6.900 1,502 +0.32(+4.86%)
Jul 15, 2015 7.040 7.040 6.580 6.580 558 -0.38(-5.46%)
Jul 14, 2015 6.530 7.040 6.530 6.960 1,145 +0.35(+5.30%)
Jul 13, 2015 6.590 6.610 6.590 6.610 632 -0.09(-1.34%)
Jul 10, 2015 6.700 6.700 6.700 6.700 2,120 +0.06(+0.90%)
Jul 08, 2015 6.640 6.640 6.640 0 +0.23(+3.57%)
Jul 07, 2015 6.460 6.460 6.411 6.411 1,763 -0.19(-2.86%)
Jul 06, 2015 6.750 6.750 6.600 6.600 8,519 -0.40(-5.71%)
Jul 02, 2015 7.000 7.000 7.000 0 -0.05(-0.71%)
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.