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 (%)
Feb 28, 2014 32.08 32.60 32.08 32.16 8,869 +0.11(+0.34%)
Feb 27, 2014 31.95 32.05 31.95 32.05 2,976 +0.77(+2.46%)
Feb 26, 2014 31.25 31.28 31.25 31.28 783 -0.35(-1.11%)
Feb 25, 2014 31.65 31.65 31.46 31.63 787 -0.09(-0.28%)
Feb 21, 2014 31.72 31.72 31.72 57 -0.18(-0.56%)
Feb 20, 2014 31.67 31.90 31.67 31.90 449 +0.66(+2.11%)
Feb 19, 2014 31.37 31.37 31.24 31.24 700 +0.29(+0.94%)
Feb 18, 2014 30.95 30.95 30.95 30.95 296 -0.12(-0.39%)
Feb 13, 2014 31.07 31.07 31.07 0 +0.34(+1.11%)
Feb 12, 2014 30.77 30.77 30.73 30.73 3,399 -0.25(-0.79%)
Feb 11, 2014 31.00 31.00 30.97 30.97 1,242 +0.39(+1.29%)
Feb 10, 2014 30.35 30.58 30.33 30.58 420 +0.37(+1.22%)
Feb 07, 2014 30.23 30.23 30.21 30.21 0 -0.53(-1.72%)
Feb 06, 2014 30.74 30.74 30.74 30.74 342 +0.13(+0.42%)
Feb 05, 2014 30.48 30.61 30.35 30.61 744 +0.24(+0.80%)
Feb 04, 2014 30.63 30.64 30.36 30.37 2,510 +0.16(+0.52%)
Feb 03, 2014 30.46 30.46 30.21 30.21 590 -1.31(-4.17%)
Jan 31, 2014 31.53 31.53 31.52 31.52 0 +0.19(+0.62%)
Jan 30, 2014 31.15 31.33 31.15 31.33 349 -0.67(-2.09%)
Jan 28, 2014 32.00 32.00 32.00 32.00 0 +0.14(+0.44%)
Jan 27, 2014 32.30 32.30 31.80 31.86 2,052 -0.68(-2.09%)
Jan 24, 2014 32.68 32.80 32.54 32.54 0 -0.44(-1.33%)
Jan 23, 2014 33.10 34.07 32.71 32.98 1,915 -0.29(-0.88%)
Jan 22, 2014 34.21 34.21 33.20 33.27 11,385 -9.23(-21.71%)
Jan 21, 2014 42.49 42.50 41.00 42.50 1,982 +0.97(+2.34%)
Jan 17, 2014 41.53 41.53 41.53 0 +0.33(+0.80%)
Jan 16, 2014 40.81 41.72 40.81 41.20 5,711 +0.44(+1.08%)
Jan 15, 2014 40.00 41.00 40.75 40.76 2,652 +0.76(+1.90%)
Jan 14, 2014 39.98 40.00 39.98 40.00 839 +1.85(+4.85%)
Jan 13, 2014 38.06 40.35 38.01 38.15 25,486 -2.09(-5.19%)
Jan 09, 2014 40.24 40.24 40.24 40.24 127 -0.31(-0.76%)
Jan 08, 2014 40.58 40.58 40.52 40.55 894 -1.45(-3.45%)
Jan 07, 2014 37.13 42.00 37.13 42.00 3,095 +2.01(+5.03%)
Jan 03, 2014 39.99 39.99 39.99 12 -0.01(-0.02%)
Jan 02, 2014 40.00 40.00 40.00 40.00 200 -2.87(-6.69%)
Dec 31, 2013 42.87 42.87 42.87 0 +0.04(+0.11%)
Dec 30, 2013 42.92 42.92 42.83 42.83 800 +0.69(+1.63%)
Dec 27, 2013 42.25 42.35 42.14 42.14 3,325 +1.12(+2.73%)
Dec 23, 2013 41.02 41.02 41.02 0 +0.53(+1.31%)
Dec 20, 2013 40.55 40.55 40.49 40.49 1,216 +0.92(+2.32%)
Dec 19, 2013 39.44 39.83 39.44 39.57 1,176 +0.22(+0.56%)
Dec 18, 2013 39.25 39.38 39.25 39.35 2,417 +1.45(+3.83%)
Dec 17, 2013 37.87 37.90 37.85 37.90 3,000 +0.38(+1.01%)
Dec 16, 2013 37.67 37.67 37.50 37.52 10,471 +0.42(+1.13%)
Dec 13, 2013 37.11 37.11 37.10 37.10 0 -0.20(-0.54%)
Dec 12, 2013 37.40 37.45 37.30 37.30 2,515 -1.05(-2.74%)
Dec 11, 2013 38.75 38.75 38.35 38.35 6,565 -0.55(-1.41%)
Dec 10, 2013 38.90 38.90 38.90 38.90 1,255 -0.08(-0.21%)
Dec 09, 2013 38.98 38.98 38.98 38.98 249 -0.52(-1.32%)
Dec 06, 2013 38.97 39.50 38.97 39.50 1,549 +0.57(+1.46%)
Dec 05, 2013 39.00 39.00 38.90 38.93 10,000 +0.46(+1.20%)
Dec 04, 2013 38.35 38.47 38.35 38.47 511 -0.53(-1.36%)
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.