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, 2013 41.03 41.03 41.03 41.03 600 +0.22(+0.54%)
Apr 29, 2013 40.81 40.81 40.81 40.81 1,200 -0.05(-0.12%)
Apr 25, 2013 40.86 40.86 40.86 40.86 0 +1.15(+2.90%)
Apr 24, 2013 39.56 39.71 39.56 39.71 878 +1.31(+3.41%)
Apr 23, 2013 38.57 38.57 38.40 38.40 302 +1.14(+3.07%)
Apr 22, 2013 37.01 37.27 37.01 37.26 1,251 -0.29(-0.79%)
Apr 19, 2013 37.55 37.55 37.55 37.55 200 +0.04(+0.11%)
Apr 18, 2013 37.78 37.78 37.42 37.51 3,200 -0.14(-0.37%)
Apr 17, 2013 38.08 38.08 37.42 37.65 1,516 -1.93(-4.88%)
Apr 16, 2013 39.28 39.58 39.28 39.58 579 +0.43(+1.10%)
Apr 15, 2013 39.14 39.15 39.14 39.15 200 -1.18(-2.93%)
Apr 12, 2013 40.45 40.45 40.33 40.33 264 -0.57(-1.39%)
Apr 11, 2013 40.90 40.90 40.90 40.90 100 +0.54(+1.34%)
Apr 10, 2013 40.46 40.46 40.36 40.36 1,100 +0.69(+1.73%)
Apr 09, 2013 39.72 39.72 39.67 39.67 389 -0.02(-0.05%)
Apr 05, 2013 39.69 39.69 39.69 0 -0.27(-0.68%)
Apr 04, 2013 39.96 39.96 39.96 39.96 100 +0.04(+0.10%)
Apr 03, 2013 39.92 39.92 39.92 39.92 200 -0.26(-0.65%)
Apr 02, 2013 39.87 40.31 39.85 40.18 4,603 -2.44(-5.73%)
Apr 01, 2013 42.62 42.62 42.62 42.62 600 +0.34(+0.81%)
Mar 28, 2013 42.24 42.28 42.24 42.28 500 +0.33(+0.78%)
Mar 27, 2013 41.60 42.05 41.60 41.95 1,909 -1.30(-3.01%)
Mar 26, 2013 43.35 43.35 43.25 43.25 3,059 -0.01(-0.02%)
Mar 25, 2013 43.63 43.63 43.26 43.26 1,066 +3.33(+8.34%)
Mar 22, 2013 40.08 40.08 39.86 39.93 3,018 -0.21(-0.52%)
Mar 21, 2013 39.93 40.14 39.70 40.14 2,139 -0.92(-2.24%)
Mar 20, 2013 41.06 41.06 41.06 41.06 551 +0.26(+0.64%)
Mar 19, 2013 41.40 41.40 40.80 40.80 1,600 -0.84(-2.02%)
Mar 18, 2013 41.56 41.64 41.56 41.64 1,173 -0.61(-1.44%)
Mar 15, 2013 42.25 42.25 42.25 42.25 600 +1.02(+2.46%)
Mar 13, 2013 41.23 41.23 41.23 0 -0.90(-2.13%)
Mar 12, 2013 42.15 42.18 42.10 42.13 2,140 -0.22(-0.52%)
Mar 11, 2013 42.09 42.35 41.95 42.35 1,011 +0.55(+1.32%)
Mar 08, 2013 41.80 41.80 41.80 41.80 100 -0.14(-0.33%)
Mar 07, 2013 42.23 42.23 41.94 41.94 1,600 -0.27(-0.64%)
Mar 06, 2013 42.21 42.21 42.21 42.21 200 +0.40(+0.96%)
Mar 05, 2013 41.93 42.08 41.78 41.81 899 +0.71(+1.73%)
Mar 04, 2013 41.10 41.10 41.10 41.10 118 -0.89(-2.13%)
Mar 01, 2013 41.95 41.99 41.75 41.99 2,300 -1.03(-2.39%)
Feb 28, 2013 43.02 43.02 43.02 43.02 3,000 -0.16(-0.37%)
Feb 27, 2013 42.40 43.18 42.40 43.18 323 +0.94(+2.23%)
Feb 26, 2013 42.82 42.82 42.24 42.24 400 -0.62(-1.45%)
Feb 25, 2013 44.91 44.91 42.86 42.86 3,196 -1.14(-2.59%)
Feb 22, 2013 44.10 44.10 43.58 44.00 950 +0.44(+1.01%)
Feb 21, 2013 43.46 43.58 43.46 43.56 922 -1.41(-3.14%)
Feb 19, 2013 44.97 44.97 44.97 0 -0.20(-0.44%)
Feb 15, 2013 45.13 45.17 45.13 45.17 1,227 +0.49(+1.09%)
Feb 12, 2013 44.68 44.68 44.68 0 +0.18(+0.41%)
Feb 11, 2013 44.21 44.50 44.21 44.50 535 -0.28(-0.63%)
Feb 07, 2013 44.78 44.78 44.78 0 -0.55(-1.21%)
Feb 06, 2013 45.33 45.33 45.33 45.33 270 +0.73(+1.64%)
Feb 04, 2013 44.50 44.71 44.50 44.60 445 -1.25(-2.73%)
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.