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 (%)
Apr 30, 2014 39.83 40.15 39.83 40.15 415 -0.34(-0.84%)
Apr 28, 2014 40.49 40.49 40.49 203 -0.62(-1.51%)
Apr 25, 2014 40.71 41.11 40.71 41.11 1,866 +0.15(+0.37%)
Apr 24, 2014 40.96 40.96 40.96 40.96 310 -0.54(-1.30%)
Apr 23, 2014 41.50 41.50 41.50 41.50 435 +0.85(+2.09%)
Apr 22, 2014 40.65 40.65 40.65 40.65 555 +0.43(+1.08%)
Apr 21, 2014 40.22 40.22 40.22 40.22 157 +0.15(+0.36%)
Apr 17, 2014 40.07 40.07 40.07 0 -0.26(-0.65%)
Apr 16, 2014 39.80 40.33 39.80 40.33 936 +0.48(+1.21%)
Apr 15, 2014 40.00 40.00 39.59 39.85 699 -0.74(-1.82%)
Apr 11, 2014 40.59 40.59 40.59 40.59 31 +0.40(+1.00%)
Apr 10, 2014 39.90 40.19 39.85 40.19 4,637 -0.04(-0.10%)
Apr 09, 2014 39.68 40.23 39.68 40.23 1,914 +0.73(+1.85%)
Apr 08, 2014 38.75 39.50 38.75 39.50 841 +0.71(+1.83%)
Apr 07, 2014 38.92 38.92 38.45 38.79 2,150 +0.29(+0.75%)
Apr 04, 2014 38.50 38.50 38.50 38.50 0 +0.28(+0.73%)
Apr 02, 2014 38.22 38.22 38.22 44 -0.66(-1.70%)
Apr 01, 2014 38.68 39.00 38.68 38.88 15,297 +6.81(+21.23%)
Mar 28, 2014 32.07 32.07 32.07 32.07 226 +0.98(+3.15%)
Mar 27, 2014 31.05 31.09 31.03 31.09 767 -1.77(-5.39%)
Mar 26, 2014 32.74 32.92 32.48 32.86 4,492 +0.51(+1.58%)
Mar 25, 2014 32.11 32.35 32.11 32.35 814 +1.18(+3.79%)
Mar 24, 2014 31.55 31.55 31.17 31.17 3,329 -0.03(-0.10%)
Mar 21, 2014 31.24 31.24 31.05 31.20 2,240 -0.47(-1.48%)
Mar 20, 2014 31.59 31.84 31.59 31.67 1,541 -0.45(-1.40%)
Mar 19, 2014 32.96 32.96 32.12 32.12 2,509 -1.45(-4.32%)
Mar 18, 2014 33.30 33.57 33.30 33.57 1,433 +0.23(+0.69%)
Mar 17, 2014 32.96 33.34 32.95 33.34 700 +1.36(+4.25%)
Mar 14, 2014 31.98 31.98 31.98 31.98 0 +0.54(+1.72%)
Mar 13, 2014 31.99 31.99 31.34 31.44 1,876 -1.02(-3.14%)
Mar 12, 2014 32.34 32.46 32.34 32.46 1,459 -0.71(-2.14%)
Mar 11, 2014 33.52 33.52 33.12 33.17 628 -0.19(-0.57%)
Mar 10, 2014 33.71 33.71 33.36 33.36 493 -0.93(-2.71%)
Mar 07, 2014 34.58 34.58 34.29 34.29 0 +0.27(+0.81%)
Mar 06, 2014 33.50 34.19 33.50 34.02 3,568 +1.70(+5.24%)
Mar 05, 2014 32.16 32.32 32.16 32.32 962 +0.22(+0.67%)
Mar 04, 2014 32.10 32.10 32.10 32.10 759 +0.97(+3.13%)
Mar 03, 2014 31.39 31.50 31.13 31.13 1,241 -1.03(-3.20%)
Feb 28, 2014 32.08 32.60 32.08 32.16 8,869 +0.11(+0.34%)
Feb 27, 2014 31.95 32.05 31.95 32.05 2,976 +0.77(+2.46%)
Feb 26, 2014 31.25 31.28 31.25 31.28 783 -0.35(-1.11%)
Feb 25, 2014 31.65 31.65 31.46 31.63 787 -0.09(-0.28%)
Feb 21, 2014 31.72 31.72 31.72 57 -0.18(-0.56%)
Feb 20, 2014 31.67 31.90 31.67 31.90 449 +0.66(+2.11%)
Feb 19, 2014 31.37 31.37 31.24 31.24 700 +0.29(+0.94%)
Feb 18, 2014 30.95 30.95 30.95 30.95 296 -0.12(-0.39%)
Feb 13, 2014 31.07 31.07 31.07 0 +0.34(+1.11%)
Feb 12, 2014 30.77 30.77 30.73 30.73 3,399 -0.25(-0.79%)
Feb 11, 2014 31.00 31.00 30.97 30.97 1,242 +0.39(+1.29%)
Feb 10, 2014 30.35 30.58 30.33 30.58 420 +0.37(+1.22%)
Feb 07, 2014 30.23 30.23 30.21 30.21 0 -0.53(-1.72%)
Feb 06, 2014 30.74 30.74 30.74 30.74 342 +0.13(+0.42%)
Feb 05, 2014 30.48 30.61 30.35 30.61 744 +0.24(+0.80%)
Feb 04, 2014 30.63 30.64 30.36 30.37 2,510 +0.16(+0.52%)
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.