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 (%)
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%)
Jul 02, 2012 34.58 34.58 34.58 34.58 146 +0.28(+0.82%)
Jun 29, 2012 33.93 34.30 33.93 34.30 1,086 +2.16(+6.72%)
Jun 27, 2012 32.14 32.14 32.14 202 +0.28(+0.88%)
Jun 26, 2012 31.52 31.86 31.52 31.86 1,824 -0.56(-1.73%)
Jun 25, 2012 32.30 32.42 32.02 32.42 875 -1.82(-5.32%)
Jun 22, 2012 34.23 34.24 34.01 34.24 2,543 +0.24(+0.71%)
Jun 21, 2012 34.47 34.47 34.00 34.00 510 -0.47(-1.36%)
Jun 20, 2012 34.65 34.80 34.47 34.47 844 -0.06(-0.17%)
Jun 19, 2012 34.03 34.53 34.03 34.53 2,894 +1.44(+4.35%)
Jun 18, 2012 33.05 33.09 32.90 33.09 845 +0.38(+1.16%)
Jun 14, 2012 32.71 32.71 32.71 0 -0.22(-0.67%)
Jun 13, 2012 33.04 33.04 32.82 32.93 1,422 -1.23(-3.60%)
Jun 12, 2012 33.80 34.18 33.80 34.16 1,531 -0.04(-0.11%)
Jun 11, 2012 34.20 34.20 34.20 34.20 300 +0.05(+0.14%)
Jun 08, 2012 33.88 34.15 33.88 34.15 1,447 -1.41(-3.97%)
Jun 07, 2012 35.51 35.57 35.40 35.56 3,001 +1.82(+5.39%)
Jun 06, 2012 33.11 33.74 33.11 33.74 1,400 +1.24(+3.82%)
Jun 05, 2012 32.55 32.64 32.24 32.50 5,329 +1.24(+3.97%)
Jun 04, 2012 31.60 31.68 31.26 31.26 1,306 -0.32(-1.01%)
Jun 02, 2012 31.58 31.58 31.58 31.58 1,000 +0.00(+0.00%)
Jun 01, 2012 31.58 31.58 31.58 31.58 1,000 -1.21(-3.69%)
May 31, 2012 33.18 33.18 32.30 32.79 3,750 -1.75(-5.07%)
May 30, 2012 34.83 34.83 34.54 34.54 622 -1.02(-2.87%)
May 29, 2012 36.11 36.11 35.45 35.56 2,641 +1.11(+3.22%)
May 25, 2012 34.45 35.45 34.45 34.45 861 -0.08(-0.23%)
May 24, 2012 34.50 34.53 34.37 34.53 1,466 -0.70(-1.99%)
May 23, 2012 35.45 35.45 35.17 35.23 1,100 -1.42(-3.87%)
May 22, 2012 36.77 37.13 36.65 36.65 2,300 +0.82(+2.29%)
May 21, 2012 35.60 35.83 35.60 35.83 2,357 +1.53(+4.46%)
May 18, 2012 34.37 34.37 34.20 34.30 2,400 -0.43(-1.24%)
May 17, 2012 35.29 35.29 34.73 34.73 2,946 -0.70(-1.98%)
May 16, 2012 35.98 35.98 35.38 35.43 5,800 -1.35(-3.67%)
May 15, 2012 37.06 37.06 36.78 36.78 4,875 -0.78(-2.08%)
May 14, 2012 37.68 37.68 37.56 37.56 800 -1.53(-3.91%)
May 11, 2012 39.24 39.24 39.09 39.09 200 +0.62(+1.61%)
May 10, 2012 38.80 38.80 38.40 38.47 1,505 +1.36(+3.66%)
May 09, 2012 37.13 37.15 37.08 37.11 1,228 -0.73(-1.93%)
May 08, 2012 38.00 38.00 37.65 37.84 1,550 -1.40(-3.57%)
May 07, 2012 39.54 39.54 39.24 39.24 500 -0.01(-0.03%)
May 04, 2012 39.25 39.25 39.25 39.25 355 -0.93(-2.31%)
May 03, 2012 40.36 40.40 40.17 40.18 2,397 -0.44(-1.08%)
May 02, 2012 40.98 40.98 40.32 40.62 4,300 -2.67(-6.17%)
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.