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 28, 2013 42.24 42.28 42.24 42.28 500 +0.33(+0.78%)
Mar 27, 2013 41.60 42.05 41.60 41.95 1,909 -1.30(-3.01%)
Mar 26, 2013 43.35 43.35 43.25 43.25 3,059 -0.01(-0.02%)
Mar 25, 2013 43.63 43.63 43.26 43.26 1,066 +3.33(+8.34%)
Mar 22, 2013 40.08 40.08 39.86 39.93 3,018 -0.21(-0.52%)
Mar 21, 2013 39.93 40.14 39.70 40.14 2,139 -0.92(-2.24%)
Mar 20, 2013 41.06 41.06 41.06 41.06 551 +0.26(+0.64%)
Mar 19, 2013 41.40 41.40 40.80 40.80 1,600 -0.84(-2.02%)
Mar 18, 2013 41.56 41.64 41.56 41.64 1,173 -0.61(-1.44%)
Mar 15, 2013 42.25 42.25 42.25 42.25 600 +1.02(+2.46%)
Mar 13, 2013 41.23 41.23 41.23 0 -0.90(-2.13%)
Mar 12, 2013 42.15 42.18 42.10 42.13 2,140 -0.22(-0.52%)
Mar 11, 2013 42.09 42.35 41.95 42.35 1,011 +0.55(+1.32%)
Mar 08, 2013 41.80 41.80 41.80 41.80 100 -0.14(-0.33%)
Mar 07, 2013 42.23 42.23 41.94 41.94 1,600 -0.27(-0.64%)
Mar 06, 2013 42.21 42.21 42.21 42.21 200 +0.40(+0.96%)
Mar 05, 2013 41.93 42.08 41.78 41.81 899 +0.71(+1.73%)
Mar 04, 2013 41.10 41.10 41.10 41.10 118 -0.89(-2.13%)
Mar 01, 2013 41.95 41.99 41.75 41.99 2,300 -1.03(-2.39%)
Feb 28, 2013 43.02 43.02 43.02 43.02 3,000 -0.16(-0.37%)
Feb 27, 2013 42.40 43.18 42.40 43.18 323 +0.94(+2.23%)
Feb 26, 2013 42.82 42.82 42.24 42.24 400 -0.62(-1.45%)
Feb 25, 2013 44.91 44.91 42.86 42.86 3,196 -1.14(-2.59%)
Feb 22, 2013 44.10 44.10 43.58 44.00 950 +0.44(+1.01%)
Feb 21, 2013 43.46 43.58 43.46 43.56 922 -1.41(-3.14%)
Feb 19, 2013 44.97 44.97 44.97 0 -0.20(-0.44%)
Feb 15, 2013 45.13 45.17 45.13 45.17 1,227 +0.49(+1.09%)
Feb 12, 2013 44.68 44.68 44.68 0 +0.18(+0.41%)
Feb 11, 2013 44.21 44.50 44.21 44.50 535 -0.28(-0.63%)
Feb 07, 2013 44.78 44.78 44.78 0 -0.55(-1.21%)
Feb 06, 2013 45.33 45.33 45.33 45.33 270 +0.73(+1.64%)
Feb 04, 2013 44.50 44.71 44.50 44.60 445 -1.25(-2.73%)
Feb 01, 2013 45.77 45.93 45.69 45.85 1,827 +0.89(+1.98%)
Jan 31, 2013 45.16 45.16 44.96 44.96 450 -1.40(-3.02%)
Jan 30, 2013 46.45 46.45 46.36 46.36 2,004 +0.64(+1.40%)
Jan 29, 2013 46.09 46.15 45.72 45.72 1,922 -0.58(-1.25%)
Jan 28, 2013 46.30 46.30 46.30 46.30 490 +0.30(+0.65%)
Jan 25, 2013 45.95 46.00 45.95 46.00 880 +0.11(+0.24%)
Jan 24, 2013 45.57 46.21 45.57 45.89 870 -0.01(-0.02%)
Jan 22, 2013 45.90 45.90 45.90 0 +0.05(+0.11%)
Jan 18, 2013 45.86 45.86 45.85 45.85 750 -0.27(-0.59%)
Jan 17, 2013 45.45 46.12 45.45 46.12 1,100 +0.98(+2.17%)
Jan 16, 2013 45.14 45.14 45.14 45.14 150 +0.19(+0.42%)
Jan 14, 2013 44.95 44.95 44.95 44.95 0 -0.13(-0.29%)
Jan 12, 2013 45.14 45.14 45.03 45.08 3,030 +0.00(+0.00%)
Jan 11, 2013 45.14 45.14 45.03 45.08 3,030 +2.09(+4.86%)
Jan 10, 2013 42.65 42.99 42.56 42.99 1,130 -0.30(-0.69%)
Jan 04, 2013 43.29 43.29 43.29 0 -0.46(-1.05%)
Jan 03, 2013 43.79 43.79 43.75 43.75 399 -0.12(-0.27%)
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.