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 (%)
Nov 30, 2009 32.55 32.55 31.99 31.99 5,911 -0.25(-0.78%)
Nov 27, 2009 31.50 32.30 31.50 32.24 1,100 -1.26(-3.76%)
Nov 25, 2009 33.50 33.50 33.50 33.50 100 +0.08(+0.24%)
Nov 24, 2009 33.50 33.62 33.35 33.42 3,913 +0.12(+0.36%)
Nov 23, 2009 33.35 33.35 33.25 33.30 2,644 +0.60(+1.83%)
Nov 20, 2009 32.70 32.70 32.70 32.70 112 -0.39(-1.18%)
Nov 19, 2009 33.47 33.47 33.05 33.09 1,265 -1.02(-2.99%)
Nov 18, 2009 34.30 34.30 33.90 34.11 1,957 +0.26(+0.77%)
Nov 17, 2009 33.84 33.95 33.52 33.85 1,944 -1.00(-2.87%)
Nov 16, 2009 34.70 34.85 34.53 34.85 17,989 +1.92(+5.83%)
Nov 13, 2009 32.45 32.93 32.45 32.93 1,018 +0.68(+2.11%)
Nov 12, 2009 33.05 33.05 32.25 32.25 1,986 -0.05(-0.15%)
Nov 11, 2009 32.26 32.30 32.14 32.30 1,400 +0.85(+2.70%)
Nov 10, 2009 31.75 31.75 31.25 31.45 4,027 +0.25(+0.80%)
Nov 09, 2009 31.17 31.23 30.97 31.20 2,680 +0.80(+2.63%)
Nov 06, 2009 30.00 30.40 30.00 30.40 1,722 +0.83(+2.81%)
Nov 05, 2009 29.61 29.71 29.50 29.57 12,482 +0.67(+2.32%)
Nov 04, 2009 28.96 29.25 28.90 28.90 1,941 +0.59(+2.08%)
Nov 03, 2009 27.90 28.31 27.90 28.31 1,512 -0.09(-0.32%)
Nov 02, 2009 28.16 28.86 28.01 28.40 16,629 +0.25(+0.89%)
Oct 30, 2009 28.58 28.74 27.80 28.15 3,049 -0.35(-1.23%)
Oct 29, 2009 27.87 28.90 27.87 28.50 9,864 +2.65(+10.25%)
Oct 28, 2009 26.05 26.05 25.45 25.85 30,614 -1.60(-5.83%)
Oct 27, 2009 27.50 27.64 27.19 27.45 49,625 -0.65(-2.31%)
Oct 26, 2009 28.62 28.62 27.90 28.10 73,020 -0.57(-1.99%)
Oct 23, 2009 28.56 28.67 28.48 28.67 2,104 -0.53(-1.82%)
Oct 22, 2009 28.70 29.20 28.40 29.20 2,385 +0.25(+0.86%)
Oct 21, 2009 29.06 29.40 28.95 28.95 1,804 -0.87(-2.92%)
Oct 20, 2009 29.65 29.82 29.65 29.82 5,314 +0.25(+0.85%)
Oct 19, 2009 29.50 29.80 29.50 29.57 4,530 -0.03(-0.10%)
Oct 16, 2009 29.52 29.60 29.41 29.60 1,061 +0.50(+1.72%)
Oct 15, 2009 28.66 29.10 28.65 29.10 1,118 +0.27(+0.94%)
Oct 14, 2009 28.68 28.90 28.68 28.83 11,804 +0.08(+0.28%)
Oct 13, 2009 28.75 28.90 28.75 28.75 2,734 -0.55(-1.88%)
Oct 12, 2009 29.55 29.55 29.30 29.30 1,348 +0.35(+1.21%)
Oct 09, 2009 28.74 29.12 28.74 28.95 7,048 +0.16(+0.56%)
Oct 08, 2009 28.67 29.10 28.62 28.79 10,632 +0.82(+2.93%)
Oct 07, 2009 27.95 27.97 27.70 27.97 1,314 -0.38(-1.34%)
Oct 06, 2009 28.39 28.55 28.13 28.35 10,250 +0.85(+3.09%)
Oct 05, 2009 27.00 27.50 26.96 27.50 10,312 +0.95(+3.58%)
Oct 02, 2009 26.35 26.59 26.31 26.55 16,554 -1.30(-4.67%)
Oct 01, 2009 27.95 27.95 27.73 27.85 1,600 -0.25(-0.89%)
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%)
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.