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, 2014 39.83 40.15 39.83 40.15 415 -0.34(-0.84%)
Apr 28, 2014 40.49 40.49 40.49 203 -0.62(-1.51%)
Apr 25, 2014 40.71 41.11 40.71 41.11 1,866 +0.15(+0.37%)
Apr 24, 2014 40.96 40.96 40.96 40.96 310 -0.54(-1.30%)
Apr 23, 2014 41.50 41.50 41.50 41.50 435 +0.85(+2.09%)
Apr 22, 2014 40.65 40.65 40.65 40.65 555 +0.43(+1.08%)
Apr 21, 2014 40.22 40.22 40.22 40.22 157 +0.15(+0.36%)
Apr 17, 2014 40.07 40.07 40.07 0 -0.26(-0.65%)
Apr 16, 2014 39.80 40.33 39.80 40.33 936 +0.48(+1.21%)
Apr 15, 2014 40.00 40.00 39.59 39.85 699 -0.74(-1.82%)
Apr 11, 2014 40.59 40.59 40.59 40.59 31 +0.40(+1.00%)
Apr 10, 2014 39.90 40.19 39.85 40.19 4,637 -0.04(-0.10%)
Apr 09, 2014 39.68 40.23 39.68 40.23 1,914 +0.73(+1.85%)
Apr 08, 2014 38.75 39.50 38.75 39.50 841 +0.71(+1.83%)
Apr 07, 2014 38.92 38.92 38.45 38.79 2,150 +0.29(+0.75%)
Apr 04, 2014 38.50 38.50 38.50 38.50 0 +0.28(+0.73%)
Apr 02, 2014 38.22 38.22 38.22 44 -0.66(-1.70%)
Apr 01, 2014 38.68 39.00 38.68 38.88 15,297 +6.81(+21.23%)
Mar 28, 2014 32.07 32.07 32.07 32.07 226 +0.98(+3.15%)
Mar 27, 2014 31.05 31.09 31.03 31.09 767 -1.77(-5.39%)
Mar 26, 2014 32.74 32.92 32.48 32.86 4,492 +0.51(+1.58%)
Mar 25, 2014 32.11 32.35 32.11 32.35 814 +1.18(+3.79%)
Mar 24, 2014 31.55 31.55 31.17 31.17 3,329 -0.03(-0.10%)
Mar 21, 2014 31.24 31.24 31.05 31.20 2,240 -0.47(-1.48%)
Mar 20, 2014 31.59 31.84 31.59 31.67 1,541 -0.45(-1.40%)
Mar 19, 2014 32.96 32.96 32.12 32.12 2,509 -1.45(-4.32%)
Mar 18, 2014 33.30 33.57 33.30 33.57 1,433 +0.23(+0.69%)
Mar 17, 2014 32.96 33.34 32.95 33.34 700 +1.36(+4.25%)
Mar 14, 2014 31.98 31.98 31.98 31.98 0 +0.54(+1.72%)
Mar 13, 2014 31.99 31.99 31.34 31.44 1,876 -1.02(-3.14%)
Mar 12, 2014 32.34 32.46 32.34 32.46 1,459 -0.71(-2.14%)
Mar 11, 2014 33.52 33.52 33.12 33.17 628 -0.19(-0.57%)
Mar 10, 2014 33.71 33.71 33.36 33.36 493 -0.93(-2.71%)
Mar 07, 2014 34.58 34.58 34.29 34.29 0 +0.27(+0.81%)
Mar 06, 2014 33.50 34.19 33.50 34.02 3,568 +1.70(+5.24%)
Mar 05, 2014 32.16 32.32 32.16 32.32 962 +0.22(+0.67%)
Mar 04, 2014 32.10 32.10 32.10 32.10 759 +0.97(+3.13%)
Mar 03, 2014 31.39 31.50 31.13 31.13 1,241 -1.03(-3.20%)
Feb 28, 2014 32.08 32.60 32.08 32.16 8,869 +0.11(+0.34%)
Feb 27, 2014 31.95 32.05 31.95 32.05 2,976 +0.77(+2.46%)
Feb 26, 2014 31.25 31.28 31.25 31.28 783 -0.35(-1.11%)
Feb 25, 2014 31.65 31.65 31.46 31.63 787 -0.09(-0.28%)
Feb 21, 2014 31.72 31.72 31.72 57 -0.18(-0.56%)
Feb 20, 2014 31.67 31.90 31.67 31.90 449 +0.66(+2.11%)
Feb 19, 2014 31.37 31.37 31.24 31.24 700 +0.29(+0.94%)
Feb 18, 2014 30.95 30.95 30.95 30.95 296 -0.12(-0.39%)
Feb 13, 2014 31.07 31.07 31.07 0 +0.34(+1.11%)
Feb 12, 2014 30.77 30.77 30.73 30.73 3,399 -0.25(-0.79%)
Feb 11, 2014 31.00 31.00 30.97 30.97 1,242 +0.39(+1.29%)
Feb 10, 2014 30.35 30.58 30.33 30.58 420 +0.37(+1.22%)
Feb 07, 2014 30.23 30.23 30.21 30.21 0 -0.53(-1.72%)
Feb 06, 2014 30.74 30.74 30.74 30.74 342 +0.13(+0.42%)
Feb 05, 2014 30.48 30.61 30.35 30.61 744 +0.24(+0.80%)
Feb 04, 2014 30.63 30.64 30.36 30.37 2,510 +0.16(+0.52%)
Feb 03, 2014 30.46 30.46 30.21 30.21 590 -1.31(-4.17%)
Jan 31, 2014 31.53 31.53 31.52 31.52 0 +0.19(+0.62%)
Jan 30, 2014 31.15 31.33 31.15 31.33 349 -0.67(-2.09%)
Jan 28, 2014 32.00 32.00 32.00 32.00 0 +0.14(+0.44%)
Jan 27, 2014 32.30 32.30 31.80 31.86 2,052 -0.68(-2.09%)
Jan 24, 2014 32.68 32.80 32.54 32.54 0 -0.44(-1.33%)
Jan 23, 2014 33.10 34.07 32.71 32.98 1,915 -0.29(-0.88%)
Jan 22, 2014 34.21 34.21 33.20 33.27 11,385 -9.23(-21.71%)
Jan 21, 2014 42.49 42.50 41.00 42.50 1,982 +0.97(+2.34%)
Jan 17, 2014 41.53 41.53 41.53 0 +0.33(+0.80%)
Jan 16, 2014 40.81 41.72 40.81 41.20 5,711 +0.44(+1.08%)
Jan 15, 2014 40.00 41.00 40.75 40.76 2,652 +0.76(+1.90%)
Jan 14, 2014 39.98 40.00 39.98 40.00 839 +1.85(+4.85%)
Jan 13, 2014 38.06 40.35 38.01 38.15 25,486 -2.09(-5.19%)
Jan 09, 2014 40.24 40.24 40.24 40.24 127 -0.31(-0.76%)
Jan 08, 2014 40.58 40.58 40.52 40.55 894 -1.45(-3.45%)
Jan 07, 2014 37.13 42.00 37.13 42.00 3,095 +2.01(+5.03%)
Jan 03, 2014 39.99 39.99 39.99 12 -0.01(-0.02%)
Jan 02, 2014 40.00 40.00 40.00 40.00 200 -2.87(-6.69%)
Dec 31, 2013 42.87 42.87 42.87 0 +0.04(+0.11%)
Dec 30, 2013 42.92 42.92 42.83 42.83 800 +0.69(+1.63%)
Dec 27, 2013 42.25 42.35 42.14 42.14 3,325 +1.12(+2.73%)
Dec 23, 2013 41.02 41.02 41.02 0 +0.53(+1.31%)
Dec 20, 2013 40.55 40.55 40.49 40.49 1,216 +0.92(+2.32%)
Dec 19, 2013 39.44 39.83 39.44 39.57 1,176 +0.22(+0.56%)
Dec 18, 2013 39.25 39.38 39.25 39.35 2,417 +1.45(+3.83%)
Dec 17, 2013 37.87 37.90 37.85 37.90 3,000 +0.38(+1.01%)
Dec 16, 2013 37.67 37.67 37.50 37.52 10,471 +0.42(+1.13%)
Dec 13, 2013 37.11 37.11 37.10 37.10 0 -0.20(-0.54%)
Dec 12, 2013 37.40 37.45 37.30 37.30 2,515 -1.05(-2.74%)
Dec 11, 2013 38.75 38.75 38.35 38.35 6,565 -0.55(-1.41%)
Dec 10, 2013 38.90 38.90 38.90 38.90 1,255 -0.08(-0.21%)
Dec 09, 2013 38.98 38.98 38.98 38.98 249 -0.52(-1.32%)
Dec 06, 2013 38.97 39.50 38.97 39.50 1,549 +0.57(+1.46%)
Dec 05, 2013 39.00 39.00 38.90 38.93 10,000 +0.46(+1.20%)
Dec 04, 2013 38.35 38.47 38.35 38.47 511 -0.53(-1.36%)
Dec 03, 2013 39.00 39.22 39.00 39.00 2,517 -1.39(-3.44%)
Nov 29, 2013 40.39 40.39 40.39 40.39 0 -0.47(-1.15%)
Nov 27, 2013 40.86 40.86 40.86 40.86 300 +0.00(+0.00%)
Nov 26, 2013 40.65 40.86 40.65 40.86 400 +0.33(+0.81%)
Nov 25, 2013 40.53 40.53 40.53 40.53 740 +0.14(+0.35%)
Nov 22, 2013 40.05 40.39 40.05 40.39 1,234 -0.20(-0.49%)
Nov 21, 2013 40.75 40.75 40.58 40.59 600 +0.37(+0.92%)
Nov 20, 2013 40.22 40.22 40.22 40.22 100 -0.29(-0.72%)
Nov 19, 2013 40.51 40.51 40.51 40.51 387 -0.36(-0.88%)
Nov 18, 2013 40.67 40.87 40.67 40.87 1,704 +1.06(+2.66%)
Nov 14, 2013 39.81 39.81 39.81 0 -0.39(-0.97%)
Nov 13, 2013 39.64 40.20 39.64 40.20 600 +0.71(+1.79%)
Nov 12, 2013 39.61 39.66 39.26 39.49 6,468 -0.17(-0.42%)
Nov 07, 2013 39.66 39.66 39.66 0 -0.54(-1.34%)
Nov 06, 2013 40.15 40.24 40.15 40.20 820 +0.93(+2.37%)
Nov 05, 2013 39.27 39.27 39.27 39.27 355 -0.69(-1.73%)
Oct 30, 2013 39.96 39.96 39.96 0 +0.36(+0.91%)
Oct 29, 2013 39.56 39.80 39.56 39.60 2,574 +0.86(+2.22%)
Oct 25, 2013 38.74 38.74 38.74 0 +1.17(+3.11%)
Oct 24, 2013 37.57 37.57 37.57 37.57 100 -1.21(-3.12%)
Oct 23, 2013 38.78 38.78 38.78 38.78 200 -0.01(-0.03%)
Oct 22, 2013 38.79 38.79 38.79 38.79 143 +0.28(+0.73%)
Oct 21, 2013 38.85 39.00 38.51 38.51 1,791 +1.41(+3.80%)
Oct 17, 2013 37.10 37.10 37.10 0 -1.87(-4.80%)
Oct 16, 2013 38.97 38.97 38.97 38.97 132 +0.13(+0.33%)
Oct 15, 2013 38.84 38.84 38.84 38.84 141 -0.47(-1.20%)
Oct 14, 2013 39.11 39.31 39.11 39.31 453 +0.30(+0.77%)
Oct 11, 2013 39.01 39.01 39.01 39.01 100 -0.39(-0.99%)
Oct 10, 2013 39.33 39.49 39.33 39.40 900 +1.59(+4.21%)
Oct 09, 2013 37.87 37.87 37.66 37.81 917 -0.11(-0.29%)
Oct 08, 2013 37.92 37.92 37.92 37.92 300 -0.08(-0.21%)
Oct 07, 2013 38.07 38.07 38.00 38.00 417 -0.28(-0.73%)
Oct 04, 2013 38.15 38.28 38.15 38.28 400 -0.47(-1.21%)
Oct 03, 2013 38.75 38.75 38.75 38.75 520 -1.24(-3.10%)
Oct 02, 2013 39.99 39.99 39.99 39.99 171 -0.11(-0.27%)
Oct 01, 2013 40.10 40.10 40.10 40.10 149 +0.69(+1.75%)
Sep 25, 2013 39.41 39.41 39.41 0 -0.80(-1.99%)
Sep 24, 2013 40.41 40.41 40.21 40.21 615 -1.19(-2.87%)
Sep 23, 2013 41.33 41.40 41.33 41.40 1,902 -1.66(-3.86%)
Sep 20, 2013 42.57 43.06 42.57 43.06 4,752 +0.92(+2.18%)
Sep 19, 2013 42.81 42.81 42.14 42.14 2,500 -0.19(-0.45%)
Sep 18, 2013 41.20 42.38 41.20 42.33 3,274 +0.46(+1.10%)
Sep 17, 2013 41.87 41.87 41.87 41.87 431 +0.14(+0.34%)
Sep 16, 2013 41.88 42.00 41.73 41.73 600 -0.15(-0.36%)
Sep 12, 2013 41.88 41.88 41.88 0 +0.08(+0.19%)
Sep 11, 2013 41.72 41.80 41.72 41.80 1,100 +0.77(+1.88%)
Sep 10, 2013 41.03 41.03 41.03 41.03 1,100 +0.26(+0.64%)
Sep 09, 2013 40.40 40.77 40.40 40.77 200 +0.58(+1.44%)
Sep 06, 2013 39.88 40.19 39.88 40.19 301 +0.72(+1.83%)
Sep 05, 2013 39.47 39.47 39.47 39.47 500 -0.72(-1.79%)
Sep 04, 2013 39.89 40.19 39.89 40.19 886 +1.10(+2.81%)
Sep 03, 2013 39.09 39.09 39.09 39.09 100 +0.69(+1.80%)
Aug 30, 2013 38.40 38.40 38.40 38.40 300 -0.51(-1.31%)
Aug 29, 2013 38.91 38.91 38.91 38.91 155 -0.06(-0.15%)
Aug 28, 2013 38.97 38.97 38.97 38.97 205 +0.21(+0.54%)
Aug 27, 2013 38.91 38.92 38.76 38.76 639 -0.65(-1.65%)
Aug 26, 2013 39.42 39.42 39.41 39.41 814 -0.22(-0.56%)
Aug 23, 2013 39.51 39.63 39.51 39.63 447 +1.14(+2.97%)
Aug 21, 2013 38.49 38.49 38.49 0 -0.34(-0.88%)
Aug 20, 2013 38.83 38.83 38.83 38.83 100 -0.10(-0.26%)
Aug 19, 2013 38.83 38.93 38.83 38.93 900 +0.22(+0.57%)
Aug 15, 2013 38.71 38.71 38.71 0 -0.35(-0.90%)
Aug 14, 2013 39.15 39.15 39.06 39.06 300 -0.04(-0.10%)
Aug 13, 2013 38.72 39.10 38.72 39.10 392 +2.15(+5.82%)
Aug 08, 2013 36.95 36.95 36.95 0 +1.17(+3.27%)
Aug 06, 2013 35.78 35.78 35.78 0 +0.25(+0.70%)
Aug 05, 2013 35.54 35.67 35.53 35.53 3,613 -0.04(-0.11%)
Aug 02, 2013 35.64 35.64 35.56 35.57 832 +0.62(+1.77%)
Jul 30, 2013 34.95 34.95 34.95 0 +0.64(+1.87%)
Jul 29, 2013 34.31 34.31 34.31 34.31 401 -0.66(-1.89%)
Jul 26, 2013 34.59 34.97 34.59 34.97 850 -0.38(-1.07%)
Jul 25, 2013 35.24 35.46 35.14 35.35 1,339 -2.67(-7.03%)
Jul 24, 2013 38.02 38.02 38.02 38.02 450 -0.22(-0.57%)
Jul 23, 2013 38.17 38.24 38.17 38.24 983 +0.96(+2.58%)
Jul 22, 2013 37.26 37.28 37.26 37.28 721 -0.23(-0.61%)
Jul 19, 2013 37.51 37.51 37.51 37.51 100 -0.50(-1.32%)
Jul 17, 2013 38.01 38.01 38.01 38.01 0 +0.02(+0.05%)
Jul 16, 2013 37.66 37.99 37.66 37.99 439 +1.00(+2.70%)
Jul 12, 2013 36.99 36.99 36.99 0 -0.58(-1.54%)
Jul 11, 2013 37.57 37.57 37.57 37.57 100 +2.22(+6.28%)
Jul 10, 2013 35.19 35.35 35.19 35.35 1,338 -0.07(-0.20%)
Jul 09, 2013 34.93 35.42 34.19 35.42 2,929 +1.23(+3.60%)
Jul 08, 2013 34.19 34.19 34.19 34.19 250 +0.59(+1.76%)
Jul 05, 2013 33.67 33.67 33.60 33.60 327 -0.07(-0.21%)
Jul 03, 2013 33.67 33.67 33.67 33.67 200 -0.09(-0.27%)
Jul 02, 2013 33.70 33.94 33.70 33.76 532 -0.40(-1.17%)
Jul 01, 2013 34.01 34.16 34.01 34.16 3,197 +0.26(+0.77%)
Jun 28, 2013 34.29 34.29 33.90 33.90 2,108 -1.09(-3.12%)
Jun 27, 2013 34.99 34.99 34.99 34.99 100 -0.16(-0.46%)
Jun 26, 2013 35.15 35.15 35.15 35.15 100 -0.18(-0.51%)
Jun 25, 2013 35.20 35.33 35.15 35.33 705 +0.36(+1.03%)
Jun 24, 2013 34.60 34.97 34.54 34.97 1,987 -0.44(-1.24%)
Jun 21, 2013 35.34 35.56 35.34 35.41 1,633 +0.01(+0.03%)
Jun 20, 2013 36.03 36.03 35.40 35.40 1,825 -1.30(-3.54%)
Jun 19, 2013 37.60 37.68 36.70 36.70 2,470 -0.92(-2.45%)
Jun 18, 2013 37.62 37.62 37.62 37.62 478 -0.21(-0.56%)
Jun 17, 2013 37.83 37.83 37.83 37.83 144 -0.06(-0.16%)
Jun 13, 2013 37.89 37.89 37.89 37.89 0 +0.16(+0.42%)
Jun 12, 2013 37.73 37.73 37.73 37.73 300 +0.04(+0.11%)
Jun 11, 2013 37.71 37.71 37.69 37.69 200 -0.71(-1.85%)
Jun 10, 2013 38.40 38.40 38.40 38.40 1,283 +0.14(+0.37%)
Jun 07, 2013 38.26 38.26 38.26 38.26 103 +0.07(+0.18%)
Jun 06, 2013 38.02 38.19 37.95 38.19 750 +0.69(+1.84%)
Jun 05, 2013 37.70 37.70 37.50 37.50 1,784 -0.25(-0.66%)
Jun 04, 2013 37.99 37.99 37.52 37.75 3,194 -0.50(-1.31%)
Jun 03, 2013 38.11 38.25 38.10 38.25 1,270 -0.30(-0.78%)
May 31, 2013 38.96 38.96 38.55 38.55 1,150 -0.65(-1.66%)
May 30, 2013 39.18 39.20 39.18 39.20 767 -0.62(-1.56%)
May 29, 2013 39.91 39.91 39.70 39.82 1,094 -0.15(-0.38%)
May 28, 2013 40.04 40.04 39.97 39.97 600 +0.72(+1.83%)
May 24, 2013 38.92 39.25 38.92 39.25 391 -0.02(-0.05%)
May 23, 2013 39.08 39.27 38.99 39.27 454 -0.53(-1.33%)
May 22, 2013 40.10 40.20 39.80 39.80 2,286 -1.37(-3.33%)
May 21, 2013 41.00 41.17 41.00 41.17 600 +0.40(+0.98%)
May 20, 2013 40.77 40.77 40.77 40.77 369 +0.00(+0.00%)
May 17, 2013 40.74 40.80 40.74 40.77 1,182 -0.18(-0.44%)
May 16, 2013 40.67 41.08 40.67 40.95 1,824 -0.07(-0.17%)
May 15, 2013 40.86 41.15 40.86 41.02 815 -0.35(-0.85%)
May 10, 2013 41.37 41.37 41.37 41.37 0 +0.17(+0.41%)
May 09, 2013 41.50 41.52 41.20 41.20 2,291 -0.45(-1.08%)
May 08, 2013 41.33 41.65 41.33 41.65 953 +1.05(+2.59%)
May 06, 2013 40.60 40.60 40.60 0 -0.23(-0.56%)
May 03, 2013 40.73 40.83 40.73 40.83 1,229 +1.19(+3.00%)
May 02, 2013 39.61 39.67 39.61 39.64 22,800 -1.31(-3.20%)
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.