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 (%)
Oct 31, 2011 40.21 40.22 39.23 39.23 2,035 -3.17(-7.48%)
Oct 28, 2011 42.45 42.45 42.40 42.40 900 -0.18(-0.42%)
Oct 27, 2011 40.85 43.02 40.85 42.58 3,042 +4.93(+13.09%)
Oct 26, 2011 37.65 37.65 37.65 37.65 400 +0.85(+2.31%)
Oct 25, 2011 37.08 37.08 36.20 36.80 3,120 -0.30(-0.81%)
Oct 24, 2011 36.60 37.32 36.60 37.10 2,140 +2.56(+7.41%)
Oct 21, 2011 34.79 34.79 34.54 34.54 1,043 +1.18(+3.54%)
Oct 19, 2011 33.36 33.36 33.36 33.36 0 -2.12(-5.98%)
Oct 18, 2011 34.14 35.48 34.14 35.48 1,356 +1.80(+5.34%)
Oct 17, 2011 35.45 35.45 33.68 33.68 2,810 -2.82(-7.73%)
Oct 14, 2011 36.21 36.61 36.21 36.50 3,132 +1.23(+3.49%)
Oct 13, 2011 35.25 35.27 35.25 35.27 3,644 +0.21(+0.60%)
Oct 12, 2011 35.39 35.39 35.06 35.06 250 +2.36(+7.22%)
Oct 11, 2011 32.69 32.95 32.65 32.70 4,661 +0.44(+1.36%)
Oct 10, 2011 31.13 32.35 31.13 32.26 975 +1.97(+6.50%)
Oct 07, 2011 30.55 30.55 30.29 30.29 1,000 -0.53(-1.72%)
Oct 06, 2011 30.51 30.82 30.51 30.82 680 +1.87(+6.46%)
Oct 05, 2011 28.51 28.95 28.51 28.95 1,601 +1.95(+7.22%)
Oct 04, 2011 26.80 27.05 26.54 27.00 2,405 -0.87(-3.12%)
Oct 03, 2011 27.87 27.87 27.87 27.87 221 -1.35(-4.62%)
Sep 30, 2011 29.62 30.03 29.22 29.22 2,878 -2.30(-7.30%)
Sep 29, 2011 31.42 31.86 31.24 31.52 6,407 +0.67(+2.17%)
Sep 28, 2011 31.25 31.25 30.80 30.85 8,449 -0.89(-2.80%)
Sep 27, 2011 31.04 31.79 31.04 31.74 5,663 +2.50(+8.55%)
Sep 26, 2011 29.40 29.40 28.57 29.24 2,433 +0.39(+1.35%)
Sep 23, 2011 28.65 28.95 28.65 28.85 925 -1.32(-4.38%)
Sep 22, 2011 30.88 30.95 30.17 30.17 1,483 -1.53(-4.83%)
Sep 21, 2011 32.75 32.77 31.70 31.70 3,695 -1.75(-5.23%)
Sep 20, 2011 33.69 33.90 33.45 33.45 2,489 -0.35(-1.04%)
Sep 19, 2011 33.55 33.80 33.17 33.80 2,009 -1.60(-4.52%)
Sep 16, 2011 35.40 35.40 35.40 35.40 100 +0.55(+1.58%)
Sep 15, 2011 34.87 34.87 34.85 34.85 928 +1.76(+5.32%)
Sep 14, 2011 32.45 33.09 32.20 33.09 2,758 +0.59(+1.82%)
Sep 13, 2011 31.95 32.50 31.95 32.50 9,458 +0.94(+2.98%)
Sep 12, 2011 31.20 31.56 31.03 31.56 3,167 -0.85(-2.62%)
Sep 09, 2011 32.49 33.03 32.32 32.41 5,664 -2.17(-6.28%)
Sep 08, 2011 34.53 35.23 34.53 34.58 1,390 -1.31(-3.65%)
Sep 07, 2011 35.04 35.90 35.04 35.89 3,766 +2.69(+8.10%)
Sep 06, 2011 33.04 33.20 33.03 33.20 3,230 -2.80(-7.78%)
Sep 02, 2011 36.33 36.33 36.00 36.00 950 -2.36(-6.15%)
Sep 01, 2011 37.90 38.36 37.90 38.36 500 +0.43(+1.13%)
Aug 31, 2011 38.00 38.00 37.50 37.93 2,433 +1.33(+3.63%)
Aug 30, 2011 36.28 36.60 35.80 36.60 2,666 +1.15(+3.24%)
Aug 29, 2011 35.44 35.45 35.44 35.45 300 +1.30(+3.81%)
Aug 26, 2011 33.01 34.15 32.50 34.15 2,850 +0.40(+1.19%)
Aug 25, 2011 34.30 34.30 33.75 33.75 4,843 -0.28(-0.82%)
Aug 24, 2011 34.40 34.40 34.03 34.03 3,577 -0.65(-1.87%)
Aug 23, 2011 33.95 34.68 33.60 34.68 1,088 +0.57(+1.67%)
Aug 22, 2011 34.26 34.40 34.10 34.11 3,620 -0.14(-0.41%)
Aug 19, 2011 35.15 35.15 33.88 34.25 8,538 -0.89(-2.53%)
Aug 18, 2011 35.98 35.98 35.14 35.14 1,514 -3.97(-10.15%)
Aug 17, 2011 40.03 40.03 38.77 39.11 1,625 -0.27(-0.69%)
Aug 16, 2011 39.45 39.45 38.94 39.38 2,056 -2.22(-5.34%)
Aug 15, 2011 41.60 41.60 41.60 41.60 189 +2.72(+7.00%)
Aug 12, 2011 38.35 39.03 38.27 38.88 1,811 +1.21(+3.21%)
Aug 11, 2011 36.75 37.67 36.75 37.67 1,297 +1.41(+3.89%)
Aug 10, 2011 36.59 36.59 36.05 36.26 4,160 -0.84(-2.26%)
Aug 09, 2011 35.75 37.10 35.25 37.10 5,498 +3.65(+10.91%)
Aug 08, 2011 35.21 35.21 33.10 33.45 15,074 -5.08(-13.18%)
Aug 05, 2011 38.58 38.65 37.38 38.53 15,436 +0.70(+1.85%)
Aug 04, 2011 39.08 39.15 37.49 37.83 14,641 -4.01(-9.58%)
Aug 03, 2011 42.81 42.81 41.27 41.84 25,675 -1.13(-2.63%)
Aug 02, 2011 44.15 44.15 42.97 42.97 9,620 -2.29(-5.06%)
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.