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 (%)
Dec 31, 2008 11.95 12.20 11.95 12.19 10,210 +0.19(+1.58%)
Dec 30, 2008 12.00 12.00 11.70 12.00 15,426 +0.61(+5.36%)
Dec 29, 2008 11.35 11.45 11.24 11.39 29,601 +0.49(+4.50%)
Dec 26, 2008 10.90 10.95 10.90 10.90 22,568 +0.00(+0.00%)
Dec 24, 2008 10.90 10.90 10.90 10.90 1,199 +0.04(+0.37%)
Dec 23, 2008 11.10 11.10 10.74 10.86 29,839 +0.11(+1.02%)
Dec 22, 2008 11.18 11.29 10.65 10.75 18,020 -0.36(-3.24%)
Dec 19, 2008 11.48 11.48 11.06 11.11 5,603 -0.74(-6.24%)
Dec 18, 2008 12.27 12.35 11.76 11.85 18,327 -0.83(-6.55%)
Dec 17, 2008 12.32 12.80 12.32 12.68 22,384 +0.28(+2.26%)
Dec 16, 2008 11.68 12.53 11.66 12.40 86,367 +0.54(+4.55%)
Dec 15, 2008 11.96 12.08 11.86 11.86 1,284 +0.04(+0.34%)
Dec 12, 2008 11.55 11.85 11.31 11.82 7,371 +0.27(+2.34%)
Dec 11, 2008 11.64 11.96 11.55 11.55 8,304 +0.22(+1.94%)
Dec 10, 2008 11.26 11.40 11.16 11.33 6,443 +0.03(+0.27%)
Dec 09, 2008 10.90 11.40 10.90 11.30 7,608 -0.15(-1.31%)
Dec 08, 2008 11.62 11.68 11.45 11.45 3,342 +0.00(+0.00%)
Dec 05, 2008 11.15 11.60 10.76 11.45 35,267 +0.25(+2.23%)
Dec 04, 2008 11.42 11.70 11.10 11.20 33,537 -0.35(-3.03%)
Dec 03, 2008 11.30 11.59 11.17 11.55 18,811 -0.08(-0.69%)
Dec 02, 2008 11.58 11.78 11.26 11.63 33,656 +0.53(+4.77%)
Dec 01, 2008 11.68 11.68 11.10 11.10 17,467 -1.00(-8.26%)
Nov 28, 2008 11.80 12.16 11.80 12.10 13,943 -0.10(-0.82%)
Nov 26, 2008 11.60 12.20 11.60 12.20 26,488 +0.00(+0.00%)
Nov 25, 2008 12.12 12.36 12.02 12.20 15,328 +0.94(+8.35%)
Nov 24, 2008 11.14 11.70 11.14 11.26 13,916 +1.11(+10.94%)
Nov 21, 2008 10.95 10.95 10.05 10.15 7,646 -1.15(-10.18%)
Nov 20, 2008 11.05 11.50 10.68 11.30 17,182 +0.05(+0.44%)
Nov 19, 2008 12.05 12.20 11.25 11.25 45,955 -1.29(-10.29%)
Nov 18, 2008 12.34 12.60 11.96 12.54 23,645 -0.46(-3.54%)
Nov 17, 2008 13.11 13.11 12.74 13.00 6,417 -0.40(-2.99%)
Nov 14, 2008 13.45 13.80 13.11 13.40 15,427 -0.45(-3.25%)
Nov 13, 2008 13.05 13.85 12.60 13.85 142,760 +0.68(+5.16%)
Nov 12, 2008 13.84 13.84 13.01 13.17 8,578 -1.43(-9.79%)
Nov 11, 2008 14.40 14.84 13.90 14.60 21,061 -0.12(-0.82%)
Nov 10, 2008 15.70 15.70 14.72 14.72 10,000 +0.87(+6.28%)
Nov 07, 2008 14.25 14.25 13.85 13.85 3,997 -0.60(-4.15%)
Nov 06, 2008 14.22 14.45 13.75 14.45 1,445 -0.09(-0.62%)
Nov 05, 2008 15.35 15.50 14.54 14.54 24,608 -0.87(-5.65%)
Nov 04, 2008 15.41 15.68 14.75 15.41 17,449 +1.76(+12.89%)
Nov 03, 2008 13.65 13.65 13.65 0 +0.00(+0.00%)
Oct 31, 2008 13.25 13.65 12.85 13.65 17,553 +0.55(+4.20%)
Oct 30, 2008 13.05 13.74 13.05 13.10 10,195 +1.30(+11.02%)
Oct 29, 2008 11.65 12.30 11.65 11.80 4,296 +0.21(+1.81%)
Oct 28, 2008 11.00 11.59 10.50 11.59 12,287 +1.34(+13.07%)
Oct 27, 2008 10.80 11.15 10.15 10.25 34,109 -1.10(-9.69%)
Oct 24, 2008 11.35 12.00 11.25 11.35 14,154 -1.75(-13.36%)
Oct 23, 2008 13.10 13.25 12.26 13.10 13,788 -0.49(-3.61%)
Oct 22, 2008 13.59 14.14 13.30 13.59 58,206 -0.87(-6.02%)
Oct 21, 2008 14.46 15.00 14.23 14.46 26,789 -0.64(-4.24%)
Oct 20, 2008 15.10 15.10 14.55 15.10 946 +0.60(+4.14%)
Oct 17, 2008 14.50 14.70 14.00 14.50 15,138 -2.39(-14.15%)
Oct 16, 2008 16.89 16.90 15.10 16.89 32,228 +1.53(+9.96%)
Oct 15, 2008 15.36 17.00 15.34 15.36 40,574 -3.34(-17.86%)
Oct 14, 2008 18.35 20.00 18.20 18.70 42,876 +0.35(+1.91%)
Oct 13, 2008 18.35 18.70 17.80 18.35 17,899 +2.35(+14.69%)
Oct 10, 2008 16.00 16.70 15.00 16.00 35,486 -0.76(-4.53%)
Oct 09, 2008 16.76 18.00 16.76 16.76 6,033 +0.11(+0.66%)
Oct 08, 2008 16.65 17.85 16.56 16.65 13,458 -0.60(-3.48%)
Oct 07, 2008 18.21 18.90 17.25 17.25 29,591 -0.96(-5.27%)
Oct 06, 2008 18.21 19.45 18.00 18.21 9,512 -3.99(-17.97%)
Oct 03, 2008 22.20 23.10 21.80 22.20 16,380 +0.00(+0.00%)
Oct 02, 2008 22.20 23.30 22.02 22.20 15,452 -2.20(-9.02%)
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.