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 30, 2011 39.42 39.80 39.36 39.80 2,769 +1.98(+5.24%)
Nov 29, 2011 37.18 38.05 37.18 37.82 4,225 +0.55(+1.48%)
Nov 28, 2011 37.84 37.84 37.27 37.27 1,149 +3.02(+8.82%)
Nov 25, 2011 34.75 34.75 34.10 34.25 1,515 +0.56(+1.66%)
Nov 23, 2011 34.73 34.73 33.51 33.69 1,721 -0.99(-2.85%)
Nov 22, 2011 34.75 35.00 34.68 34.68 7,988 +0.27(+0.78%)
Nov 21, 2011 35.11 35.11 34.20 34.41 1,715 -2.25(-6.14%)
Nov 18, 2011 36.66 36.66 36.66 36.66 1,214 -0.14(-0.38%)
Nov 17, 2011 37.39 37.45 36.80 36.80 9,879 -1.56(-4.07%)
Nov 16, 2011 38.03 38.42 38.00 38.36 2,142 -0.64(-1.64%)
Nov 15, 2011 39.04 39.04 38.26 39.00 2,495 +0.14(+0.36%)
Nov 14, 2011 39.07 39.07 38.86 38.86 437 -0.73(-1.84%)
Nov 11, 2011 38.89 39.59 38.87 39.59 8,307 +2.37(+6.37%)
Nov 10, 2011 37.22 37.22 37.22 37.22 208 +0.27(+0.73%)
Nov 09, 2011 36.75 36.95 36.75 36.95 1,902 -2.15(-5.50%)
Nov 08, 2011 38.54 39.10 38.54 39.10 520 +1.26(+3.33%)
Nov 07, 2011 38.26 38.64 37.84 37.84 1,058 -0.36(-0.94%)
Nov 04, 2011 38.20 38.20 38.20 38.20 200 -0.27(-0.70%)
Nov 02, 2011 38.47 38.47 38.47 0 +1.62(+4.40%)
Nov 01, 2011 36.50 36.85 36.50 36.85 1,346 -2.38(-6.07%)
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%)
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.