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 (%)
Apr 30, 2008 43.20 43.65 42.80 43.20 13,421 +0.40(+0.93%)
Apr 29, 2008 42.80 43.20 42.40 42.80 3,155 -1.10(-2.51%)
Apr 28, 2008 43.90 44.15 43.49 43.90 8,508 +0.99(+2.31%)
Apr 25, 2008 41.75 43.00 42.40 42.91 10,638 +1.16(+2.78%)
Apr 24, 2008 41.75 42.75 41.00 41.75 9,550 -6.45(-13.38%)
Apr 23, 2008 48.20 48.30 47.70 48.20 2,647 -0.15(-0.31%)
Apr 22, 2008 48.35 49.20 48.35 48.35 2,783 +0.95(+2.00%)
Apr 21, 2008 47.40 47.54 46.75 47.40 2,970 -1.05(-2.17%)
Apr 18, 2008 48.45 48.45 47.85 48.45 2,309 +0.10(+0.21%)
Apr 17, 2008 48.35 48.35 47.91 48.35 3,032 -0.33(-0.68%)
Apr 16, 2008 48.68 48.70 48.05 48.68 4,610 +2.58(+5.60%)
Apr 15, 2008 46.10 46.60 46.05 46.10 4,138 -0.10(-0.22%)
Apr 14, 2008 46.95 46.64 46.20 46.20 9,995 -0.75(-1.60%)
Apr 11, 2008 46.75 46.95 46.40 46.95 9,010 +0.20(+0.43%)
Apr 10, 2008 46.75 47.30 46.75 46.75 7,981 -1.06(-2.22%)
Apr 09, 2008 47.81 48.10 47.61 47.81 18,249 -0.84(-1.73%)
Apr 08, 2008 50.40 48.65 48.26 48.65 3,499 -1.75(-3.47%)
Apr 07, 2008 50.40 50.40 49.80 50.40 3,982 +0.58(+1.16%)
Apr 04, 2008 49.82 49.82 49.33 49.82 3,811 +0.56(+1.14%)
Apr 03, 2008 49.26 49.26 47.99 49.26 7,412 -5.84(-10.60%)
Apr 02, 2008 56.40 55.35 54.45 55.10 8,198 -1.30(-2.30%)
Apr 01, 2008 54.45 56.40 55.25 56.40 3,096 +1.95(+3.58%)
Mar 31, 2008 54.45 54.49 53.80 54.45 4,802 +1.24(+2.33%)
Mar 28, 2008 52.25 53.75 53.21 53.21 1,183 +0.96(+1.84%)
Mar 27, 2008 52.05 53.25 52.25 52.25 2,601 +0.20(+0.38%)
Mar 26, 2008 50.61 52.05 51.31 52.05 6,831 +3.20(+6.55%)
Mar 25, 2008 0.6100 48.85 48.85 48.85 548 +0.00(+0.00%)
Mar 24, 2008 47.50 48.85 47.25 48.85 4,425 +1.35(+2.84%)
Mar 21, 2008 47.50 47.89 47.06 47.50 3,312 +0.00(+0.00%)
Mar 20, 2008 47.50 47.89 47.06 47.50 3,312 -0.60(-1.25%)
Mar 19, 2008 48.10 50.20 47.51 48.10 19,254 -2.49(-4.92%)
Mar 18, 2008 48.75 51.00 49.80 50.59 8,349 +1.84(+3.77%)
Mar 17, 2008 48.75 49.85 48.25 48.75 9,980 -1.51(-3.00%)
Mar 14, 2008 51.00 52.25 50.26 50.26 5,682 -0.74(-1.45%)
Mar 13, 2008 51.59 51.00 50.30 51.00 7,383 -0.59(-1.14%)
Mar 12, 2008 51.59 52.20 51.59 51.59 1,316 +1.14(+2.26%)
Mar 11, 2008 50.45 51.45 50.34 50.45 4,090 +0.50(+1.00%)
Mar 10, 2008 49.95 51.00 49.51 49.95 13,036 -2.30(-4.40%)
Mar 07, 2008 52.25 52.55 51.40 52.25 5,178 -1.05(-1.97%)
Mar 06, 2008 52.75 53.70 53.20 53.30 2,000 +0.55(+1.04%)
Mar 05, 2008 52.24 53.60 52.75 52.75 1,919 +0.51(+0.98%)
Mar 04, 2008 52.24 52.30 51.00 52.24 2,271 -0.46(-0.87%)
Mar 03, 2008 52.70 52.70 51.60 52.70 2,433 +0.69(+1.33%)
Feb 29, 2008 53.35 52.50 52.00 52.01 2,209 -1.34(-2.51%)
Feb 28, 2008 53.35 53.89 53.35 53.35 2,689 -1.90(-3.44%)
Feb 27, 2008 55.25 55.50 54.70 55.25 4,020 +0.49(+0.89%)
Feb 26, 2008 54.76 55.25 54.15 54.76 4,528 +0.85(+1.58%)
Feb 25, 2008 53.91 54.10 52.65 53.91 5,897 +1.61(+3.08%)
Feb 22, 2008 52.41 52.80 51.66 52.30 4,704 -0.11(-0.21%)
Feb 21, 2008 51.45 53.40 52.41 52.41 8,155 +0.96(+1.87%)
Feb 20, 2008 52.00 51.90 50.65 51.45 5,136 -0.55(-1.06%)
Feb 19, 2008 49.80 52.10 51.60 52.00 2,835 +2.20(+4.42%)
Feb 18, 2008 49.80 50.30 49.40 49.80 1,071 +0.00(+0.00%)
Feb 15, 2008 49.80 50.30 49.40 49.80 1,071 -0.46(-0.92%)
Feb 14, 2008 50.26 51.25 50.00 50.26 19,503 +0.16(+0.32%)
Feb 13, 2008 50.10 50.15 49.55 50.10 6,949 +1.14(+2.33%)
Feb 12, 2008 48.96 49.80 48.20 48.96 18,995 +2.46(+5.29%)
Feb 11, 2008 46.50 46.90 46.30 46.50 7,278 +0.43(+0.93%)
Feb 08, 2008 46.07 46.45 46.05 46.07 3,357 -0.88(-1.87%)
Feb 07, 2008 47.25 47.44 46.55 46.95 6,105 -0.30(-0.63%)
Feb 06, 2008 47.25 47.25 47.00 47.25 5,494 +1.00(+2.16%)
Feb 05, 2008 50.29 47.20 46.03 46.25 4,133 -4.04(-8.03%)
Feb 04, 2008 48.90 50.50 49.80 50.29 7,464 +1.39(+2.84%)
Feb 01, 2008 45.96 49.20 48.15 48.90 4,185 +2.94(+6.40%)
Jan 31, 2008 45.96 47.20 45.00 45.96 18,952 -0.59(-1.27%)
Jan 30, 2008 46.55 47.65 46.25 46.55 11,091 -1.40(-2.92%)
Jan 29, 2008 47.95 47.95 47.10 47.95 1,899 +1.30(+2.79%)
Jan 28, 2008 46.29 46.65 45.80 46.65 15,669 +0.36(+0.78%)
Jan 25, 2008 45.85 48.20 46.26 46.29 3,376 +0.44(+0.96%)
Jan 24, 2008 45.85 45.85 45.06 45.85 11,227 +1.35(+3.03%)
Jan 23, 2008 44.50 44.50 41.75 44.50 7,136 +0.30(+0.68%)
Jan 22, 2008 43.68 45.00 40.40 44.20 12,661 +0.52(+1.19%)
Jan 21, 2008 43.68 46.01 43.11 43.68 17,379 +0.00(+0.00%)
Jan 18, 2008 43.68 46.01 43.11 43.68 17,379 +0.42(+0.97%)
Jan 17, 2008 43.26 46.45 43.26 43.26 20,179 -2.59(-5.65%)
Jan 16, 2008 45.85 47.25 45.75 45.85 5,860 -1.05(-2.24%)
Jan 15, 2008 50.40 47.65 46.55 46.90 118,962 -3.50(-6.94%)
Jan 14, 2008 49.05 50.97 50.36 50.40 7,410 +1.35(+2.75%)
Jan 11, 2008 49.05 49.39 48.30 49.05 16,648 -0.20(-0.41%)
Jan 10, 2008 49.25 49.75 48.35 49.25 22,455 -1.39(-2.74%)
Jan 09, 2008 50.60 50.64 49.86 50.64 6,321 +0.04(+0.08%)
Jan 08, 2008 50.60 51.86 50.50 50.60 14,527 +0.10(+0.20%)
Jan 07, 2008 52.50 50.95 50.11 50.50 11,127 -2.00(-3.81%)
Jan 04, 2008 52.50 54.45 52.41 52.50 7,674 -1.55(-2.87%)
Jan 03, 2008 54.05 54.15 53.69 54.05 5,202 +0.04(+0.07%)
Jan 02, 2008 53.70 54.92 54.01 54.01 4,960 +0.31(+0.58%)
Jan 01, 2008 53.70 55.10 53.70 53.70 5,627 +0.00(+0.00%)
Dec 31, 2007 53.70 55.10 53.70 53.70 5,627 -0.65(-1.20%)
Dec 28, 2007 54.35 55.10 54.35 54.35 8,617 +0.80(+1.49%)
Dec 27, 2007 54.05 54.25 53.55 53.55 5,321 -0.50(-0.93%)
Dec 26, 2007 54.05 54.30 53.30 54.05 2,412 +0.08(+0.15%)
Dec 24, 2007 53.97 54.00 53.50 53.97 3,083 +0.52(+0.97%)
Dec 21, 2007 53.45 53.50 52.90 53.45 9,680 +2.45(+4.80%)
Dec 20, 2007 51.00 51.25 50.85 51.00 8,693 +0.40(+0.79%)
Dec 19, 2007 51.00 51.10 50.30 50.60 4,350 -0.40(-0.78%)
Dec 18, 2007 51.00 51.53 50.51 51.00 15,247 +1.45(+2.93%)
Dec 17, 2007 52.50 50.45 49.55 49.55 5,885 -2.95(-5.62%)
Dec 14, 2007 52.50 53.35 52.50 52.50 3,156 -0.96(-1.80%)
Dec 13, 2007 56.00 53.85 53.20 53.46 5,590 -2.54(-4.54%)
Dec 12, 2007 56.00 56.25 54.90 56.00 46,659 +0.59(+1.06%)
Dec 11, 2007 55.41 57.59 55.41 55.41 10,563 -1.74(-3.04%)
Dec 10, 2007 57.15 57.63 56.95 57.15 40,590 +0.85(+1.51%)
Dec 07, 2007 52.55 56.35 55.45 56.30 11,024 +3.75(+7.14%)
Dec 06, 2007 52.50 53.05 52.30 52.55 12,302 +0.05(+0.10%)
Dec 05, 2007 52.50 53.00 51.85 52.50 6,663 +0.44(+0.85%)
Dec 04, 2007 52.06 52.50 52.05 52.06 22,470 -2.61(-4.77%)
Dec 03, 2007 54.67 55.20 54.51 54.67 11,011 +0.22(+0.40%)
Nov 30, 2007 53.50 54.75 54.00 54.45 8,362 +0.95(+1.78%)
Nov 29, 2007 54.40 54.15 53.50 53.50 5,684 -0.90(-1.65%)
Nov 28, 2007 54.40 55.00 53.10 54.40 29,788 +2.60(+5.02%)
Nov 27, 2007 51.80 52.05 51.25 51.80 17,796 -1.05(-1.99%)
Nov 26, 2007 52.85 54.05 52.85 52.85 7,958 -1.14(-2.11%)
Nov 23, 2007 56.00 53.99 53.55 53.99 2,174 -2.01(-3.59%)
Nov 21, 2007 53.96 56.15 55.21 56.00 14,253 +0.00(+0.00%)
Nov 20, 2007 56.00 56.15 55.21 56.00 14,253 +3.00(+5.66%)
Nov 19, 2007 53.00 53.45 52.75 53.00 14,857 -1.40(-2.57%)
Nov 16, 2007 54.40 54.77 53.50 54.40 7,624 -0.93(-1.68%)
Nov 15, 2007 55.33 56.05 55.00 55.33 25,549 -1.47(-2.59%)
Nov 14, 2007 56.55 57.69 56.80 56.80 25,125 +0.25(+0.44%)
Nov 13, 2007 57.85 56.55 55.80 56.55 18,224 -1.30(-2.25%)
Nov 12, 2007 57.85 58.62 57.85 57.85 16,564 -0.55(-0.94%)
Nov 09, 2007 58.40 58.99 58.30 58.40 12,553 -1.86(-3.09%)
Nov 08, 2007 60.26 60.50 59.20 60.26 23,794 -1.44(-2.33%)
Nov 07, 2007 61.70 62.02 61.20 61.70 22,090 -0.10(-0.16%)
Nov 06, 2007 61.80 61.80 61.20 61.80 22,657 +3.70(+6.37%)
Nov 05, 2007 59.40 58.50 57.60 58.10 25,435 -1.30(-2.19%)
Nov 02, 2007 59.40 59.40 58.35 59.40 13,081 +0.56(+0.95%)
Nov 01, 2007 58.84 59.05 58.40 58.84 1,715 -2.31(-3.78%)
Oct 31, 2007 61.95 61.35 60.50 61.15 5,880 -0.80(-1.29%)
Oct 30, 2007 60.50 62.35 60.75 61.95 8,688 +1.45(+2.40%)
Oct 29, 2007 60.75 61.36 59.14 60.50 25,900 -0.25(-0.41%)
Oct 26, 2007 60.75 60.75 60.11 60.75 21,435 -2.52(-3.98%)
Oct 25, 2007 63.27 64.22 62.96 63.27 4,743 -4.23(-6.27%)
Oct 24, 2007 68.24 68.25 66.75 67.50 5,727 -0.74(-1.08%)
Oct 23, 2007 68.24 68.24 67.25 68.24 6,480 +0.26(+0.38%)
Oct 19, 2007 67.98 68.95 67.98 67.98 4,369 -0.52(-0.76%)
Oct 18, 2007 68.50 68.50 68.00 68.50 3,536 +0.95(+1.41%)
Oct 17, 2007 67.55 67.65 67.05 67.55 19,356 +1.38(+2.09%)
Oct 16, 2007 66.17 66.60 66.02 66.17 10,755 -2.41(-3.51%)
Oct 15, 2007 68.58 68.75 68.00 68.58 9,765 -0.82(-1.18%)
Oct 12, 2007 69.40 69.75 69.37 69.40 2,967 -1.22(-1.73%)
Oct 11, 2007 70.62 71.15 70.10 70.62 24,055 +0.47(+0.67%)
Oct 10, 2007 70.15 70.50 70.00 70.15 19,031 +0.09(+0.13%)
Oct 09, 2007 70.06 70.19 69.05 70.06 4,879 +1.01(+1.46%)
Oct 08, 2007 69.81 69.45 69.05 69.05 2,569 -0.76(-1.09%)
Oct 05, 2007 69.81 70.20 69.69 69.81 5,416 +1.19(+1.73%)
Oct 04, 2007 68.90 68.62 68.05 68.62 1,031 -0.28(-0.41%)
Oct 03, 2007 68.90 69.50 68.85 68.90 2,670 +0.15(+0.22%)
Oct 02, 2007 68.75 69.00 68.35 68.75 3,087 -0.75(-1.08%)
Oct 01, 2007 68.57 69.75 68.05 69.50 18,980 +0.93(+1.36%)
Sep 28, 2007 68.57 68.95 67.95 68.57 3,476 -0.58(-0.84%)
Sep 27, 2007 69.25 69.20 68.75 69.15 2,468 -0.10(-0.14%)
Sep 26, 2007 69.15 69.25 68.05 69.25 11,443 +0.10(+0.14%)
Sep 25, 2007 69.15 69.35 68.10 69.15 15,934 -0.20(-0.29%)
Sep 24, 2007 69.35 69.74 69.35 69.35 5,680 +0.23(+0.33%)
Sep 21, 2007 67.00 69.50 68.90 69.12 44,043 +2.12(+3.16%)
Sep 20, 2007 67.00 67.35 66.80 67.00 22,341 +0.25(+0.37%)
Sep 19, 2007 66.75 67.45 66.70 66.75 133,256 +1.45(+2.22%)
Sep 18, 2007 62.00 65.60 63.75 65.30 206,212 +3.30(+5.32%)
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.