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 (%)
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%)
Jul 01, 2009 19.51 19.70 19.39 19.46 2,526 +0.72(+3.84%)
Jun 30, 2009 18.65 18.74 18.65 18.74 450 +0.06(+0.32%)
Jun 26, 2009 18.68 18.68 18.68 18.68 200 +0.50(+2.75%)
Jun 25, 2009 17.90 18.35 17.88 18.18 23,293 +0.13(+0.72%)
Jun 24, 2009 18.33 18.33 18.05 18.05 1,412 +0.75(+4.34%)
Jun 23, 2009 17.35 17.38 17.25 17.30 5,641 -0.25(-1.42%)
Jun 22, 2009 17.80 17.80 17.35 17.55 5,788 -0.45(-2.50%)
Jun 19, 2009 18.10 18.21 18.00 18.00 13,661 +0.05(+0.28%)
Jun 18, 2009 18.00 18.24 17.95 17.95 11,422 -0.43(-2.34%)
Jun 17, 2009 18.36 18.38 18.05 18.38 1,718 -1.12(-5.74%)
Jun 16, 2009 19.50 19.50 19.50 19.50 2,700 -0.05(-0.26%)
Jun 15, 2009 19.69 19.69 19.28 19.55 3,484 -1.05(-5.10%)
Jun 12, 2009 20.55 20.70 20.43 20.60 9,868 +0.05(+0.24%)
Jun 11, 2009 20.45 20.55 20.42 20.55 1,305 +1.36(+7.09%)
Jun 10, 2009 19.32 19.33 19.16 19.19 3,676 +0.24(+1.27%)
Jun 09, 2009 18.84 18.95 18.84 18.95 900 +0.18(+0.96%)
Jun 08, 2009 18.90 18.99 18.60 18.77 4,023 -0.56(-2.90%)
Jun 05, 2009 19.53 19.53 19.15 19.33 890 +0.39(+2.06%)
Jun 04, 2009 19.15 19.17 18.94 18.94 3,832 -0.51(-2.62%)
Jun 03, 2009 19.41 19.51 19.41 19.45 2,036 -0.99(-4.84%)
Jun 02, 2009 20.53 20.53 20.18 20.44 4,371 +0.74(+3.76%)
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.