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, 2020 6.660 6.930 6.660 6.930 4,054 +0.33(+5.00%)
Apr 28, 2020 6.600 6.600 6.600 0 +0.21(+3.29%)
Apr 27, 2020 6.250 6.390 6.210 6.390 12,692 +0.24(+3.90%)
Apr 24, 2020 6.120 6.150 6.120 6.150 1,200 +0.14(+2.29%)
Apr 23, 2020 6.013 6.013 6.013 2 +0.00(+0.00%)
Apr 22, 2020 6.013 6.013 6.013 157 +0.00(+0.00%)
Apr 21, 2020 5.905 6.013 5.905 6.013 661 -0.14(-2.24%)
Apr 20, 2020 6.300 6.300 6.150 6.150 6,862 -0.04(-0.65%)
Apr 17, 2020 6.190 6.190 6.190 6.190 300 +0.43(+7.47%)
Apr 16, 2020 5.650 5.760 5.650 5.760 514 -0.11(-1.92%)
Apr 15, 2020 5.820 5.872 5.820 5.872 463 -0.29(-4.67%)
Apr 14, 2020 6.160 6.160 6.160 6.160 1,089 -0.01(-0.16%)
Apr 13, 2020 6.580 6.580 6.170 6.170 1,041 +0.01(+0.16%)
Apr 09, 2020 6.290 6.290 6.160 6.160 500 -0.29(-4.50%)
Apr 08, 2020 6.240 6.450 6.240 6.450 1,434 +0.08(+1.34%)
Apr 07, 2020 6.260 6.380 6.260 6.365 6,756 +0.46(+7.88%)
Apr 06, 2020 5.920 6.060 5.900 5.900 6,080 +0.35(+6.31%)
Apr 03, 2020 5.491 5.550 5.491 5.550 1,200 +0.05(+0.91%)
Apr 02, 2020 5.470 5.500 5.470 5.500 1,517 +0.06(+1.10%)
Apr 01, 2020 5.525 5.525 5.440 5.440 456 -0.28(-4.90%)
Mar 31, 2020 5.540 5.880 5.540 5.720 4,695 -0.03(-0.52%)
Mar 30, 2020 5.270 5.750 5.270 5.750 4,250 +0.43(+8.08%)
Mar 27, 2020 5.320 5.320 5.320 5.320 800 -0.24(-4.32%)
Mar 26, 2020 5.360 5.560 5.350 5.560 11,152 +0.15(+2.77%)
Mar 25, 2020 5.359 5.470 5.359 5.410 2,054 +0.16(+3.05%)
Mar 24, 2020 5.250 5.250 5.250 5.250 119 +0.41(+8.47%)
Mar 23, 2020 4.938 5.100 4.840 4.840 8,631 -0.17(-3.39%)
Mar 20, 2020 5.260 5.260 5.010 5.010 19,200 +0.01(+0.20%)
Mar 19, 2020 5.000 5.220 4.800 5.000 1,768 -0.19(-3.66%)
Mar 18, 2020 5.460 5.460 5.000 5.190 1,178 -0.88(-14.50%)
Mar 17, 2020 5.720 6.070 5.720 6.070 545 +0.48(+8.59%)
Mar 16, 2020 6.060 6.260 5.590 5.590 5,986 -0.52(-8.51%)
Mar 13, 2020 6.030 6.110 5.739 6.110 4,300 +0.31(+5.34%)
Mar 12, 2020 6.190 6.190 5.800 5.800 6,074 -0.89(-13.30%)
Mar 11, 2020 6.810 6.810 6.550 6.690 17,198 -0.57(-7.83%)
Mar 10, 2020 7.000 7.258 7.000 7.258 1,462 +0.43(+6.27%)
Mar 09, 2020 7.080 7.270 6.810 6.830 10,967 -0.68(-9.10%)
Mar 06, 2020 7.650 7.650 7.514 7.514 300 -0.16(-2.03%)
Mar 05, 2020 7.800 7.800 7.670 7.670 1,343 -0.31(-3.88%)
Mar 04, 2020 7.980 7.980 7.980 7.980 15,834 -0.16(-1.97%)
Mar 03, 2020 8.140 8.140 8.140 8.140 333 +0.03(+0.37%)
Mar 02, 2020 8.110 8.110 8.110 8.110 636 +0.12(+1.50%)
Feb 28, 2020 7.800 8.065 7.800 7.990 800 -0.01(-0.12%)
Feb 27, 2020 8.225 8.225 8.000 8.000 475 -0.48(-5.66%)
Feb 26, 2020 8.350 8.480 8.350 8.480 8,344 +0.28(+3.41%)
Feb 25, 2020 8.235 8.235 8.200 8.200 730 -0.17(-1.97%)
Feb 24, 2020 8.365 8.365 8.365 8.365 237 -0.48(-5.43%)
Feb 21, 2020 8.845 8.845 8.845 8.845 200 -0.11(-1.23%)
Feb 20, 2020 9.000 9.000 8.955 8.955 5,224 +0.09(+0.96%)
Feb 19, 2020 8.870 8.870 8.870 8.870 574 -0.03(-0.34%)
Feb 18, 2020 8.930 8.990 8.810 8.900 2,690 -0.40(-4.30%)
Feb 14, 2020 9.300 9.300 9.300 139 +0.00(+0.00%)
Feb 12, 2020 9.300 9.300 9.300 0 +0.05(+0.54%)
Feb 11, 2020 9.070 9.250 9.070 9.250 9,700 +0.00(+0.00%)
Feb 07, 2020 9.250 9.250 9.250 0 -0.46(-4.74%)
Feb 06, 2020 9.705 9.760 9.705 9.710 10,400 +0.14(+1.46%)
Feb 05, 2020 9.570 9.570 9.570 9.570 1,088 +0.60(+6.69%)
Feb 04, 2020 8.970 8.970 8.970 60 +0.00(+0.00%)
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.