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 (%)
Mar 31, 2011 53.78 54.00 53.78 54.00 1,000 -1.50(-2.70%)
Mar 30, 2011 55.50 55.50 55.50 55.50 1,060 -0.25(-0.45%)
Mar 29, 2011 55.50 55.75 55.45 55.75 5,951 +0.55(+1.00%)
Mar 28, 2011 55.32 55.59 55.20 55.20 1,923 -0.25(-0.45%)
Mar 25, 2011 55.70 55.73 55.45 55.45 3,300 +0.25(+0.45%)
Mar 24, 2011 54.80 55.44 54.80 55.20 1,132 +0.81(+1.49%)
Mar 23, 2011 54.39 54.39 54.39 54.39 348 -1.07(-1.93%)
Mar 22, 2011 55.40 55.46 55.05 55.46 820 -0.66(-1.18%)
Mar 21, 2011 55.60 56.17 55.60 56.12 6,800 +3.12(+5.89%)
Mar 18, 2011 53.22 53.29 53.00 53.00 2,740 +1.40(+2.71%)
Mar 17, 2011 51.37 51.80 51.37 51.60 4,742 +1.84(+3.70%)
Mar 16, 2011 50.63 50.65 49.10 49.76 5,959 -0.84(-1.66%)
Mar 15, 2011 49.66 50.60 49.66 50.60 734 -0.80(-1.56%)
Mar 14, 2011 51.28 51.40 50.85 51.40 2,443 -0.35(-0.68%)
Mar 11, 2011 50.88 51.75 50.88 51.75 1,125 -0.42(-0.81%)
Mar 10, 2011 52.54 52.54 52.16 52.17 559 -2.06(-3.80%)
Mar 09, 2011 54.11 54.35 53.78 54.23 1,342 +0.78(+1.46%)
Mar 08, 2011 52.83 53.45 52.83 53.45 537 +0.24(+0.45%)
Mar 07, 2011 53.59 53.59 53.21 53.21 600 +0.21(+0.40%)
Mar 04, 2011 53.09 53.29 52.76 53.00 4,119 -0.41(-0.77%)
Mar 03, 2011 53.10 53.41 53.10 53.41 2,364 +1.06(+2.02%)
Mar 02, 2011 52.41 52.41 52.35 52.35 379 +0.35(+0.67%)
Mar 01, 2011 53.17 53.30 52.00 52.00 2,128 +0.31(+0.60%)
Feb 28, 2011 51.69 51.69 51.69 51.69 700 +0.89(+1.75%)
Feb 25, 2011 50.44 50.80 50.44 50.80 1,713 +1.30(+2.63%)
Feb 24, 2011 49.65 49.75 49.05 49.50 3,778 +0.55(+1.12%)
Feb 23, 2011 49.34 49.34 48.81 48.95 2,180 -1.12(-2.24%)
Feb 22, 2011 50.25 50.79 50.07 50.07 1,860 -1.46(-2.83%)
Feb 18, 2011 51.66 51.72 51.45 51.53 2,810 +0.47(+0.92%)
Feb 17, 2011 51.06 51.06 51.06 51.06 5,800 -0.30(-0.58%)
Feb 16, 2011 51.00 51.36 50.74 51.36 5,762 +0.81(+1.60%)
Feb 15, 2011 50.67 50.88 50.55 50.55 1,261 -1.40(-2.69%)
Feb 14, 2011 51.80 51.95 51.80 51.95 1,000 -0.39(-0.75%)
Feb 11, 2011 51.23 52.38 51.23 52.34 6,722 +0.76(+1.47%)
Feb 10, 2011 51.58 51.58 51.58 51.58 723 -1.14(-2.16%)
Feb 09, 2011 52.68 52.80 52.40 52.72 9,918 +0.22(+0.42%)
Feb 08, 2011 52.59 52.71 52.29 52.50 8,227 +0.26(+0.50%)
Feb 07, 2011 52.21 52.50 52.13 52.24 22,959 +0.32(+0.62%)
Feb 04, 2011 51.36 51.92 51.36 51.92 8,768 +1.18(+2.33%)
Feb 03, 2011 50.34 50.74 50.10 50.74 4,358 -1.31(-2.52%)
Feb 02, 2011 52.36 52.39 51.75 52.05 3,518 -2.52(-4.62%)
Feb 01, 2011 54.43 54.57 54.20 54.57 461 +0.57(+1.06%)
Jan 28, 2011 54.00 54.00 54.00 54.00 0 -0.75(-1.37%)
Jan 27, 2011 54.55 54.75 54.55 54.75 768 +0.40(+0.74%)
Jan 26, 2011 54.10 54.35 54.10 54.35 922 +1.40(+2.64%)
Jan 25, 2011 52.95 52.95 52.95 52.95 200 -0.10(-0.19%)
Jan 24, 2011 52.62 53.25 52.52 53.05 1,601 -0.45(-0.84%)
Jan 21, 2011 53.50 53.50 53.50 53.50 176 +0.99(+1.89%)
Jan 20, 2011 52.40 52.65 52.25 52.51 1,617 -1.60(-2.96%)
Jan 19, 2011 54.11 54.11 54.11 54.11 119 -1.09(-1.97%)
Jan 18, 2011 55.26 55.26 55.20 55.20 1,136 +0.28(+0.51%)
Jan 14, 2011 54.65 54.92 54.65 54.92 1,215 +0.47(+0.86%)
Jan 13, 2011 54.95 54.95 54.45 54.45 838 +0.15(+0.28%)
Jan 11, 2011 54.30 54.30 54.30 0 +2.10(+4.02%)
Jan 10, 2011 52.20 52.50 52.04 52.20 800 -0.90(-1.69%)
Jan 07, 2011 53.53 53.53 53.05 53.10 975 -0.32(-0.60%)
Jan 06, 2011 53.61 53.61 53.42 53.42 217 -1.13(-2.07%)
Jan 05, 2011 54.65 54.65 54.49 54.55 994 -1.90(-3.37%)
Jan 04, 2011 57.46 57.46 56.45 56.45 1,480 -0.55(-0.96%)
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.