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, 2015 7.200 7.200 7.200 1 -20.99(-74.46%)
Apr 29, 2015 28.24 28.24 27.97 28.19 1,272 -0.06(-0.21%)
Apr 28, 2015 28.45 28.45 28.25 28.25 536 -0.69(-2.38%)
Apr 27, 2015 28.84 28.94 28.84 28.94 457 +1.64(+6.01%)
Apr 24, 2015 27.30 27.30 27.30 27.30 411 -0.23(-0.84%)
Apr 23, 2015 27.53 27.53 27.53 27.53 1,338 -1.94(-6.58%)
Apr 22, 2015 29.19 29.47 28.82 29.47 1,777 -0.44(-1.47%)
Apr 21, 2015 29.71 29.91 29.71 29.91 235 +0.42(+1.43%)
Apr 20, 2015 29.49 29.49 29.49 29.49 135 -0.81(-2.68%)
Apr 16, 2015 30.30 30.30 30.30 1 +0.38(+1.27%)
Apr 15, 2015 29.90 30.09 29.90 29.92 1,440 +0.63(+2.15%)
Apr 14, 2015 29.45 29.45 29.27 29.29 689 +0.47(+1.63%)
Apr 13, 2015 28.89 28.89 28.82 28.82 1,688 -0.27(-0.92%)
Apr 10, 2015 29.09 29.09 29.09 29.09 340 -0.68(-2.29%)
Apr 07, 2015 29.77 29.77 29.77 160 +0.36(+1.22%)
Apr 02, 2015 29.41 29.41 29.41 91 +0.17(+0.58%)
Apr 01, 2015 29.00 29.60 29.00 29.24 1,000 -0.54(-1.81%)
Mar 31, 2015 29.55 30.23 28.20 29.78 24,725 -0.84(-2.74%)
Mar 30, 2015 30.25 30.62 30.25 30.62 890 -0.37(-1.19%)
Mar 27, 2015 30.99 30.99 30.99 30.99 240 -0.49(-1.56%)
Mar 26, 2015 31.48 31.48 31.48 31.48 488 -0.46(-1.44%)
Mar 24, 2015 31.94 31.94 31.94 147 -0.05(-0.16%)
Mar 23, 2015 31.99 31.99 31.99 31.99 370 +1.11(+3.59%)
Mar 20, 2015 31.06 31.06 30.88 30.88 681 +0.64(+2.12%)
Mar 18, 2015 30.24 30.24 30.24 32 +0.90(+3.07%)
Mar 17, 2015 29.44 29.45 29.34 29.34 1,222 -0.08(-0.27%)
Mar 16, 2015 29.45 29.45 29.42 29.42 855 +0.39(+1.35%)
Mar 13, 2015 29.24 29.24 29.02 29.03 630 -0.27(-0.92%)
Mar 12, 2015 29.30 29.30 29.30 29.30 217 -0.01(-0.03%)
Mar 11, 2015 29.31 29.31 29.31 29.31 198 -1.16(-3.81%)
Mar 09, 2015 30.47 30.47 30.47 34 -0.10(-0.33%)
Mar 06, 2015 30.85 30.85 30.57 30.57 430 -0.61(-1.96%)
Mar 05, 2015 31.18 31.18 31.18 31.18 251 +0.44(+1.43%)
Mar 04, 2015 30.84 30.84 30.72 30.74 2,553 -1.49(-4.61%)
Mar 02, 2015 32.23 32.23 32.23 50 +0.03(+0.08%)
Feb 27, 2015 32.25 32.32 32.20 32.20 329 +0.30(+0.94%)
Feb 26, 2015 32.00 32.00 31.90 31.90 528 -0.62(-1.91%)
Feb 20, 2015 32.52 32.52 32.52 0 +0.29(+0.90%)
Feb 19, 2015 32.08 32.23 32.08 32.23 533 -0.08(-0.25%)
Feb 18, 2015 32.04 32.31 32.03 32.31 1,724 +0.51(+1.61%)
Feb 17, 2015 31.80 31.80 31.80 31.80 260 +0.32(+1.01%)
Feb 13, 2015 31.48 31.48 31.48 0 -0.20(-0.63%)
Feb 12, 2015 31.68 31.68 31.68 31.68 373 +1.24(+4.07%)
Feb 11, 2015 30.38 30.44 30.38 30.44 550 -0.48(-1.55%)
Feb 10, 2015 31.12 31.13 30.92 30.92 1,638 -0.56(-1.78%)
Feb 09, 2015 31.56 31.56 31.48 31.48 627 -0.29(-0.91%)
Feb 06, 2015 31.79 31.79 31.77 31.77 588 -1.09(-3.32%)
Feb 05, 2015 31.94 32.86 31.94 32.86 1,121 +1.95(+6.31%)
Feb 04, 2015 31.35 31.35 30.91 30.91 1,023 -0.88(-2.77%)
Feb 03, 2015 30.98 31.79 30.98 31.79 1,991 +1.50(+4.95%)
Feb 02, 2015 30.02 30.29 29.90 30.29 3,321 -0.34(-1.11%)
Jan 30, 2015 30.46 30.63 30.26 30.63 1,546 +0.37(+1.22%)
Jan 29, 2015 29.76 30.26 29.71 30.26 3,886 +0.22(+0.73%)
Jan 28, 2015 30.04 30.04 30.04 30.04 202 +0.06(+0.20%)
Jan 27, 2015 29.69 29.98 29.69 29.98 2,082 -1.22(-3.91%)
Jan 26, 2015 31.01 31.20 31.01 31.20 1,366 +0.45(+1.46%)
Jan 23, 2015 30.79 30.91 30.75 30.75 3,648 +0.67(+2.23%)
Jan 22, 2015 30.11 30.11 30.08 30.08 670 +0.76(+2.58%)
Jan 21, 2015 29.41 30.25 29.32 29.32 54,090 -0.06(-0.19%)
Jan 20, 2015 30.22 30.22 29.36 29.38 3,263 +0.79(+2.76%)
Jan 16, 2015 28.59 28.59 28.59 0 +1.02(+3.70%)
Jan 15, 2015 27.59 27.61 27.46 27.57 1,713 -0.22(-0.79%)
Jan 14, 2015 27.81 27.81 27.53 27.79 1,564 -0.64(-2.25%)
Jan 13, 2015 28.43 0 -0.77(-2.64%)
Jan 12, 2015 28.94 29.20 28.89 29.20 1,254 +0.22(+0.76%)
Jan 09, 2015 28.90 28.98 28.90 28.98 1,396 +0.17(+0.59%)
Jan 08, 2015 28.73 28.84 28.73 28.81 1,957 +0.26(+0.91%)
Jan 07, 2015 28.16 28.55 28.06 28.55 1,328 -0.02(-0.07%)
Jan 06, 2015 28.92 28.92 28.57 28.57 2,719 -0.23(-0.80%)
Jan 05, 2015 28.80 28.80 28.80 28.80 100 -0.95(-3.19%)
Jan 02, 2015 30.00 30.00 29.71 29.75 807 -0.35(-1.16%)
Dec 31, 2014 30.10 30.10 30.10 0 -0.03(-0.11%)
Dec 30, 2014 30.49 30.49 30.13 30.13 1,869 -0.54(-1.75%)
Dec 29, 2014 30.67 30.67 30.67 30.67 424 -0.22(-0.71%)
Dec 26, 2014 30.67 30.89 30.67 30.89 7,055 +0.14(+0.46%)
Dec 24, 2014 30.75 30.75 30.75 0 +0.07(+0.23%)
Dec 23, 2014 30.63 30.68 30.60 30.68 604 +0.37(+1.22%)
Dec 22, 2014 30.32 30.32 30.30 30.31 716 +0.29(+0.97%)
Dec 19, 2014 30.21 30.21 30.02 30.02 864 -0.73(-2.37%)
Dec 18, 2014 30.63 30.75 30.53 30.75 2,113 +0.51(+1.69%)
Dec 17, 2014 30.23 30.24 30.23 30.24 410 +0.10(+0.33%)
Dec 16, 2014 30.12 30.16 30.12 30.14 819 +0.62(+2.12%)
Dec 15, 2014 29.95 29.95 29.27 29.52 2,349 -0.27(-0.92%)
Dec 12, 2014 30.20 30.20 29.79 29.79 2,160 -0.45(-1.49%)
Dec 11, 2014 30.48 30.48 30.24 30.24 853 +0.08(+0.27%)
Dec 10, 2014 30.55 30.55 30.16 30.16 901 -0.85(-2.74%)
Dec 09, 2014 31.01 31.01 31.01 31.01 469 +0.25(+0.81%)
Dec 08, 2014 30.85 31.12 30.76 30.76 636 -0.10(-0.32%)
Dec 05, 2014 31.09 31.17 30.86 30.86 1,312 +0.05(+0.16%)
Dec 04, 2014 30.82 30.82 30.81 30.81 3,050 +0.26(+0.85%)
Dec 03, 2014 30.45 30.55 30.45 30.55 1,420 -0.07(-0.23%)
Dec 02, 2014 30.70 30.75 30.56 30.62 3,016 -0.13(-0.42%)
Dec 01, 2014 30.79 30.79 30.75 30.75 2,957 -0.38(-1.22%)
Nov 28, 2014 31.54 31.54 31.13 31.13 391 -2.23(-6.68%)
Nov 25, 2014 33.36 33.36 33.36 0 +0.31(+0.94%)
Nov 24, 2014 33.05 33.05 33.05 33.05 176 +0.11(+0.33%)
Nov 21, 2014 33.06 33.06 32.94 32.94 1,235 +2.13(+6.91%)
Nov 20, 2014 30.81 30.81 30.81 30.81 200 -0.50(-1.60%)
Nov 19, 2014 31.31 31.31 31.31 31.31 155 -0.60(-1.86%)
Nov 13, 2014 31.91 31.91 31.91 98 +0.26(+0.81%)
Nov 10, 2014 31.65 31.65 31.65 70 +0.65(+2.10%)
Nov 07, 2014 31.00 31.00 31.00 31.00 183 -0.16(-0.51%)
Nov 06, 2014 31.16 31.16 31.16 31.16 171 -0.60(-1.89%)
Nov 05, 2014 31.76 31.76 31.76 31.76 489 -0.09(-0.28%)
Nov 04, 2014 31.85 31.85 31.85 31.85 446 -0.71(-2.18%)
Nov 03, 2014 32.56 32.56 32.56 32.56 252 +0.22(+0.68%)
Oct 31, 2014 32.34 32.34 32.34 32.34 178 -0.09(-0.29%)
Oct 30, 2014 32.44 32.44 32.44 32.44 158 -1.27(-3.78%)
Oct 28, 2014 33.71 33.71 33.71 0 +0.34(+1.02%)
Oct 24, 2014 33.37 33.37 33.37 166 -0.60(-1.77%)
Oct 23, 2014 33.90 33.97 33.90 33.97 281 -1.68(-4.71%)
Oct 22, 2014 35.65 35.65 35.65 35.65 816 +1.40(+4.09%)
Oct 20, 2014 33.61 34.25 33.61 34.25 731 +0.33(+0.97%)
Oct 16, 2014 33.42 33.92 33.33 33.92 1,302 +0.58(+1.74%)
Oct 15, 2014 33.24 33.34 33.00 33.34 1,643 -0.69(-2.03%)
Oct 14, 2014 34.00 34.03 34.00 34.03 1,422 +0.09(+0.28%)
Oct 13, 2014 33.94 33.94 33.94 33.94 493 +0.48(+1.45%)
Oct 10, 2014 33.66 33.75 33.45 33.45 1,391 -1.09(-3.16%)
Oct 08, 2014 34.54 34.54 34.54 76 +0.14(+0.41%)
Oct 07, 2014 34.40 34.40 34.40 34.40 140 -0.62(-1.77%)
Oct 06, 2014 35.19 35.19 35.02 35.02 549 +0.78(+2.28%)
Oct 02, 2014 34.24 34.24 34.24 8 +0.03(+0.09%)
Oct 01, 2014 34.63 34.63 34.21 34.21 900 -1.12(-3.17%)
Sep 30, 2014 35.33 35.33 35.33 35.33 192 -0.27(-0.76%)
Sep 29, 2014 35.60 35.60 35.60 35.60 1,002 -0.26(-0.73%)
Sep 26, 2014 35.86 35.86 35.86 35.86 449 -0.05(-0.14%)
Sep 25, 2014 35.78 35.91 35.78 35.91 422 -0.81(-2.21%)
Sep 24, 2014 37.23 37.23 36.72 36.72 1,288 -0.95(-2.52%)
Sep 23, 2014 37.88 37.88 37.67 37.67 468 -1.63(-4.15%)
Sep 16, 2014 39.30 39.30 39.30 0 +0.11(+0.28%)
Sep 15, 2014 39.19 39.19 39.19 39.19 143 -0.56(-1.41%)
Sep 12, 2014 39.75 39.75 39.75 39.75 200 -0.19(-0.48%)
Sep 10, 2014 39.94 39.94 39.94 0 +0.04(+0.10%)
Sep 09, 2014 40.22 40.22 39.90 39.90 455 +0.06(+0.15%)
Sep 08, 2014 39.53 39.84 39.53 39.84 350 -0.20(-0.50%)
Sep 05, 2014 40.04 40.04 40.04 40.04 119 +0.01(+0.02%)
Sep 04, 2014 40.03 40.03 40.03 40.03 113 -0.43(-1.06%)
Sep 03, 2014 40.46 40.46 40.46 40.46 389 -0.09(-0.22%)
Sep 02, 2014 40.52 40.55 40.37 40.55 2,442 +1.30(+3.31%)
Aug 29, 2014 39.25 39.25 39.25 0 -2.45(-5.88%)
Aug 25, 2014 41.70 41.70 41.70 181 -0.40(-0.95%)
Aug 21, 2014 42.10 42.10 42.10 0 +0.20(+0.47%)
Aug 20, 2014 42.20 42.20 41.90 279 -0.30(-0.70%)
Aug 19, 2014 42.20 42.20 42.20 42.20 2,013 +0.82(+1.98%)
Aug 15, 2014 41.38 41.38 41.38 19 +0.88(+2.17%)
Aug 12, 2014 40.50 40.50 40.50 98 -0.01(-0.02%)
Aug 11, 2014 40.51 40.51 40.51 40.51 195 -0.08(-0.20%)
Aug 08, 2014 40.30 40.59 40.30 40.59 1,674 -0.31(-0.76%)
Aug 06, 2014 40.90 40.90 40.90 13 -0.59(-1.42%)
Aug 05, 2014 41.51 41.66 41.49 41.49 11,214 -0.17(-0.41%)
Aug 04, 2014 41.09 41.66 40.64 41.66 2,418 +1.46(+3.63%)
Aug 01, 2014 40.13 40.23 40.13 40.20 4,531 +1.14(+2.92%)
Jul 31, 2014 39.67 39.67 39.06 39.06 2,588 +2.84(+7.84%)
Jul 30, 2014 36.07 36.22 36.07 36.22 592 -0.41(-1.12%)
Jul 29, 2014 36.57 36.63 36.57 36.63 700 -0.45(-1.21%)
Jul 23, 2014 37.08 37.08 37.08 37.08 150 +0.78(+2.15%)
Jul 22, 2014 36.30 36.30 36.30 36.30 510 -0.29(-0.79%)
Jul 18, 2014 36.59 36.59 36.59 54 -0.46(-1.23%)
Jul 16, 2014 37.05 37.05 37.05 6 +1.74(+4.92%)
Jul 15, 2014 35.47 35.47 35.27 35.31 937 -0.72(-2.00%)
Jul 14, 2014 36.00 36.03 36.00 36.03 504 +0.92(+2.63%)
Jul 11, 2014 35.10 35.19 35.00 35.11 23,320 -0.60(-1.68%)
Jul 10, 2014 35.71 35.71 35.71 35.71 379 -0.99(-2.70%)
Jul 09, 2014 36.70 36.70 36.70 36.70 493 +0.39(+1.07%)
Jul 08, 2014 36.28 36.61 36.28 36.31 414 -1.01(-2.71%)
Jul 07, 2014 37.48 37.48 37.30 37.32 2,256 -1.00(-2.61%)
Jul 03, 2014 38.32 38.32 38.32 0 +0.84(+2.24%)
Jul 02, 2014 37.81 37.92 37.48 37.48 1,677 -0.27(-0.72%)
Jul 01, 2014 37.63 37.75 37.63 37.75 244 -0.24(-0.63%)
Jun 30, 2014 37.78 38.00 37.78 37.99 2,418 +0.38(+1.01%)
Jun 27, 2014 37.64 37.72 37.61 37.61 852 +0.15(+0.40%)
Jun 26, 2014 37.50 37.50 37.46 37.46 1,572 +0.11(+0.29%)
Jun 25, 2014 37.40 37.40 37.24 37.35 1,243 -0.55(-1.45%)
Jun 24, 2014 37.90 37.90 37.90 37.90 410 -0.19(-0.50%)
Jun 23, 2014 38.24 38.29 38.05 38.09 5,054 +0.53(+1.41%)
Jun 20, 2014 37.56 37.56 37.56 37.56 246 -0.09(-0.24%)
Jun 19, 2014 37.90 37.90 37.65 37.65 263 -0.35(-0.92%)
Jun 18, 2014 37.84 38.00 37.84 38.00 758 -0.75(-1.94%)
Jun 16, 2014 38.75 38.75 38.75 126 +0.44(+1.16%)
Jun 13, 2014 38.31 38.31 38.31 38.31 177 +0.06(+0.15%)
Jun 12, 2014 38.28 38.50 38.10 38.25 4,236 +0.74(+1.97%)
Jun 11, 2014 37.51 37.51 37.51 37.51 503 +0.37(+1.00%)
Jun 09, 2014 37.14 37.14 37.14 37.14 195 -0.06(-0.16%)
Jun 05, 2014 37.20 37.20 37.20 37.20 72 -1.29(-3.35%)
Jun 02, 2014 38.49 38.49 38.49 38.49 11 -0.47(-1.21%)
May 30, 2014 38.36 38.96 38.36 38.96 1,824 +1.26(+3.34%)
May 29, 2014 37.75 37.75 37.70 37.70 1,481 -0.87(-2.26%)
May 28, 2014 39.06 39.06 38.20 38.57 434 -0.85(-2.16%)
May 27, 2014 39.42 39.42 39.42 39.42 305 -0.57(-1.43%)
May 23, 2014 39.99 39.99 39.99 0 +0.39(+0.98%)
May 21, 2014 39.60 39.60 39.60 39.60 8 -0.55(-1.37%)
May 20, 2014 40.25 40.26 40.09 40.15 1,844 +0.50(+1.27%)
May 19, 2014 39.47 39.65 39.47 39.65 657 +0.87(+2.23%)
May 16, 2014 38.93 38.93 38.78 38.78 200 -1.39(-3.46%)
May 14, 2014 40.17 40.17 40.17 122 +0.04(+0.10%)
May 13, 2014 40.16 40.16 40.13 40.13 621 +0.76(+1.93%)
May 08, 2014 39.37 39.37 39.37 0 +0.14(+0.36%)
May 07, 2014 39.23 39.23 39.23 39.23 656 -1.26(-3.11%)
May 05, 2014 40.49 40.49 40.49 34 +0.00(+0.00%)
May 02, 2014 40.20 40.49 40.20 40.49 598 +0.14(+0.35%)
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.