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 (%)
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%)
Oct 01, 2008 24.40 24.45 23.80 24.40 1,060 -0.04(-0.16%)
Sep 30, 2008 24.44 24.50 23.90 24.44 45,609 +0.89(+3.78%)
Sep 29, 2008 26.70 24.99 23.05 23.55 37,974 -3.15(-11.80%)
Sep 26, 2008 26.70 27.35 26.60 26.70 9,804 -1.61(-5.69%)
Sep 25, 2008 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Sep 24, 2008 28.31 29.10 28.31 28.31 29,350 -0.99(-3.38%)
Sep 23, 2008 30.95 29.90 28.26 29.30 32,201 -1.65(-5.33%)
Sep 22, 2008 30.95 31.44 30.85 30.95 1,085 +0.90(+3.00%)
Sep 19, 2008 30.05 31.00 30.05 30.05 7,424 +1.31(+4.56%)
Sep 18, 2008 28.74 30.00 27.76 28.74 24,761 +0.48(+1.70%)
Sep 17, 2008 28.26 29.15 28.05 28.26 3,495 -0.94(-3.22%)
Sep 16, 2008 29.20 29.20 28.05 29.20 7,908 -0.54(-1.82%)
Sep 15, 2008 29.74 30.04 28.99 29.74 11,390 -1.81(-5.74%)
Sep 12, 2008 31.55 31.55 30.90 31.55 20,393 +1.20(+3.95%)
Sep 11, 2008 30.35 30.50 29.30 30.35 41,674 -0.55(-1.78%)
Sep 10, 2008 30.90 31.70 30.85 30.90 43,900 -1.50(-4.63%)
Sep 09, 2008 32.40 33.20 32.40 32.40 27,402 -1.51(-4.45%)
Sep 08, 2008 33.91 34.64 33.44 33.91 28,245 -0.09(-0.26%)
Sep 05, 2008 34.00 34.50 33.36 34.00 37,472 -1.50(-4.23%)
Sep 04, 2008 35.50 36.35 35.20 35.50 13,373 -1.60(-4.31%)
Sep 03, 2008 37.10 37.10 36.80 37.10 7,600 -2.44(-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.