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 28, 2012 35.95 35.95 35.95 35.95 600 -0.83(-2.26%)
Sep 27, 2012 36.51 36.85 36.51 36.78 5,119 +0.49(+1.35%)
Sep 26, 2012 36.29 36.29 36.29 36.29 135 -1.06(-2.84%)
Sep 25, 2012 37.20 37.35 37.20 37.35 472 +0.28(+0.76%)
Sep 24, 2012 36.96 37.07 36.96 37.07 604 -0.54(-1.44%)
Sep 20, 2012 37.61 37.61 37.61 0 -2.19(-5.50%)
Sep 19, 2012 39.70 40.00 39.70 39.80 1,494 +0.40(+1.02%)
Sep 18, 2012 39.72 39.72 39.40 39.40 1,143 -2.20(-5.29%)
Sep 17, 2012 42.14 42.14 41.60 41.60 1,045 -0.20(-0.48%)
Sep 14, 2012 42.24 42.24 41.80 41.80 8,268 +2.25(+5.69%)
Sep 13, 2012 39.17 39.59 38.79 39.55 7,400 +0.92(+2.38%)
Sep 12, 2012 38.85 38.96 38.63 38.63 1,650 +1.13(+3.01%)
Sep 11, 2012 37.34 37.50 37.34 37.50 931 +0.40(+1.08%)
Sep 10, 2012 37.40 37.43 37.10 37.10 2,391 -0.42(-1.13%)
Sep 07, 2012 37.38 37.52 37.30 37.52 1,387 +1.75(+4.91%)
Sep 06, 2012 35.55 35.77 35.55 35.77 1,300 +0.52(+1.48%)
Sep 05, 2012 35.24 35.26 35.13 35.25 1,145 -0.05(-0.14%)
Sep 04, 2012 35.12 35.30 34.85 35.30 1,514 -0.40(-1.12%)
Aug 31, 2012 35.71 35.91 35.61 35.70 1,919 +0.99(+2.85%)
Aug 30, 2012 34.71 34.71 34.71 34.71 250 -0.92(-2.58%)
Aug 29, 2012 35.62 35.63 35.61 35.63 1,400 -0.74(-2.03%)
Aug 24, 2012 36.37 36.37 36.37 0 -0.75(-2.02%)
Aug 23, 2012 37.14 37.25 37.12 37.12 597 -1.03(-2.70%)
Aug 22, 2012 38.00 38.16 38.00 38.15 1,247 -1.02(-2.60%)
Aug 21, 2012 39.00 39.17 39.00 39.17 500 +1.24(+3.27%)
Aug 20, 2012 37.93 37.93 37.93 37.93 426 +0.20(+0.53%)
Aug 16, 2012 37.73 37.73 37.73 0 +1.01(+2.75%)
Aug 15, 2012 36.72 36.72 36.72 36.72 200 -0.89(-2.37%)
Aug 14, 2012 37.61 37.61 37.61 37.61 400 +0.02(+0.05%)
Aug 13, 2012 37.59 37.59 37.41 37.59 380 -0.12(-0.32%)
Aug 11, 2012 37.68 37.71 37.46 37.71 1,380 +0.00(+0.00%)
Aug 10, 2012 37.68 37.71 37.46 37.71 1,380 -0.71(-1.85%)
Aug 09, 2012 38.37 38.52 38.37 38.42 5,503 +0.09(+0.23%)
Aug 08, 2012 38.33 38.33 38.33 38.33 200 -0.26(-0.67%)
Aug 06, 2012 38.59 38.59 38.59 0 +2.14(+5.87%)
Aug 03, 2012 36.52 36.52 36.42 36.45 718 +2.48(+7.30%)
Aug 02, 2012 34.60 34.63 33.94 33.97 975 -1.91(-5.32%)
Aug 01, 2012 36.37 36.37 35.88 35.88 500 -0.54(-1.48%)
Jul 31, 2012 36.71 36.71 36.42 36.42 383 -0.75(-2.02%)
Jul 27, 2012 37.17 37.17 37.17 0 +0.86(+2.37%)
Jul 26, 2012 35.93 36.32 35.93 36.31 1,812 +4.05(+12.55%)
Jul 25, 2012 32.29 32.31 32.07 32.26 2,033 +0.97(+3.10%)
Jul 24, 2012 31.16 31.29 31.16 31.29 364 +0.15(+0.48%)
Jul 23, 2012 31.20 31.21 31.14 31.14 745 -2.64(-7.82%)
Jul 19, 2012 33.78 33.78 33.78 0 +0.98(+2.99%)
Jul 18, 2012 32.87 32.87 32.68 32.80 1,433 +0.22(+0.68%)
Jul 17, 2012 32.32 32.98 32.32 32.58 3,153 -0.62(-1.87%)
Jul 16, 2012 33.20 33.20 33.20 33.20 104 +0.65(+2.00%)
Jul 14, 2012 32.55 32.55 32.55 32.55 100 +0.00(+0.00%)
Jul 13, 2012 32.55 32.55 32.55 32.55 100 +0.63(+1.97%)
Jul 12, 2012 31.92 31.92 31.92 31.92 103 -0.49(-1.51%)
Jul 11, 2012 32.45 32.53 32.35 32.41 613 -1.14(-3.40%)
Jul 10, 2012 33.55 33.55 33.55 33.55 200 +0.30(+0.90%)
Jul 06, 2012 33.25 33.25 33.25 0 -1.44(-4.15%)
Jul 05, 2012 34.47 34.69 34.28 34.69 1,419 -0.14(-0.40%)
Jul 03, 2012 34.82 34.83 34.82 34.83 726 +0.25(+0.72%)
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.