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 29, 2016 5.970 5.970 5.970 0 -0.29(-4.63%)
Apr 28, 2016 6.260 6.260 6.260 6.260 150 +0.31(+5.21%)
Apr 26, 2016 5.950 5.950 5.950 0 +0.07(+1.19%)
Apr 25, 2016 5.930 5.930 5.880 5.880 1,168 -0.22(-3.61%)
Apr 22, 2016 6.100 6.100 6.100 6.100 550 -0.35(-5.43%)
Apr 21, 2016 6.200 6.450 6.200 6.450 2,928 -0.23(-3.44%)
Apr 19, 2016 6.680 6.680 6.680 0 +0.50(+8.09%)
Apr 15, 2016 6.180 6.180 6.180 0 +0.07(+1.15%)
Apr 14, 2016 6.090 6.390 6.080 6.110 8,485 +0.16(+2.69%)
Apr 12, 2016 5.950 5.950 5.950 31 -0.05(-0.83%)
Apr 11, 2016 5.955 6.000 5.900 6.000 1,036 +0.13(+2.21%)
Apr 08, 2016 5.870 5.870 5.870 5.870 663 +0.09(+1.56%)
Apr 06, 2016 5.780 5.780 5.780 40 +0.28(+5.09%)
Apr 05, 2016 5.612 5.740 5.500 5.500 4,490 -0.48(-8.03%)
Apr 04, 2016 5.980 5.980 5.980 5.980 214 +0.13(+2.22%)
Apr 01, 2016 5.890 5.890 5.850 5.850 427 -0.35(-5.65%)
Mar 31, 2016 6.088 6.200 6.088 6.200 561 -0.06(-0.96%)
Mar 30, 2016 6.070 6.260 5.930 6.260 740 +0.62(+10.99%)
Mar 29, 2016 5.620 5.650 5.600 5.640 4,774 +0.04(+0.71%)
Mar 24, 2016 5.600 5.600 5.600 81 -0.10(-1.75%)
Mar 22, 2016 5.700 5.700 5.700 0 -0.55(-8.80%)
Mar 21, 2016 6.145 6.250 6.050 6.250 1,688 -0.18(-2.80%)
Mar 18, 2016 6.384 6.430 6.384 6.430 1,148 +0.15(+2.39%)
Mar 17, 2016 6.280 6.280 6.280 6.280 253 +0.15(+2.45%)
Mar 15, 2016 6.130 6.130 6.130 0 -0.13(-2.08%)
Mar 14, 2016 6.270 6.270 6.260 6.260 805 -0.12(-1.88%)
Mar 11, 2016 6.160 6.380 6.100 6.380 2,369 +0.65(+11.34%)
Mar 10, 2016 5.730 6.117 5.730 5.730 580 -0.36(-5.99%)
Mar 08, 2016 6.095 6.095 6.095 0 -0.04(-0.72%)
Mar 07, 2016 6.085 6.139 6.085 6.139 3,586 +0.14(+2.32%)
Mar 04, 2016 5.940 6.000 5.940 6.000 417 +0.09(+1.57%)
Mar 03, 2016 5.850 5.907 5.850 5.907 5,115 +0.31(+5.49%)
Mar 01, 2016 5.600 5.600 5.600 0 +0.15(+2.75%)
Feb 29, 2016 5.450 5.450 5.450 5.450 203 -0.17(-3.02%)
Feb 24, 2016 5.620 5.620 5.620 200 +0.30(+5.64%)
Feb 23, 2016 5.490 5.490 5.320 5.320 2,211 -0.42(-7.32%)
Feb 22, 2016 5.580 5.740 5.580 5.740 5,921 +0.14(+2.50%)
Feb 19, 2016 5.600 5.600 5.600 5.600 1,020 +0.20(+3.70%)
Feb 18, 2016 5.400 5.400 5.400 5.400 610 -0.05(-0.92%)
Feb 17, 2016 5.560 5.580 5.450 5.450 2,715 +0.05(+0.93%)
Feb 16, 2016 5.400 5.400 5.400 5.400 349 +0.10(+1.93%)
Feb 12, 2016 5.298 5.298 5.298 0 +0.38(+7.68%)
Feb 11, 2016 5.250 5.250 4.920 4.920 3,036 -0.28(-5.38%)
Feb 09, 2016 5.200 5.200 5.200 88 +0.00(+0.00%)
Feb 04, 2016 5.200 5.200 5.200 0 +0.17(+3.38%)
Feb 03, 2016 4.914 5.030 4.800 5.030 570 +0.27(+5.67%)
Feb 02, 2016 4.930 5.260 4.760 4.760 2,050 -0.64(-11.85%)
Feb 01, 2016 5.085 5.400 5.080 5.400 1,028 +0.46(+9.22%)
Jan 28, 2016 4.944 4.944 4.944 13 -0.19(-3.63%)
Jan 27, 2016 5.100 5.130 5.100 5.130 1,492 +0.13(+2.60%)
Jan 26, 2016 5.000 5.150 5.000 5.000 8,030 +0.03(+0.60%)
Jan 21, 2016 4.970 4.970 4.970 0 +0.14(+2.90%)
Jan 20, 2016 4.840 4.840 4.796 4.830 24,450 -0.05(-1.02%)
Jan 19, 2016 4.910 5.060 4.880 4.880 21,018 +0.00(+0.00%)
Jan 15, 2016 4.880 4.880 4.880 0 -0.23(-4.50%)
Jan 14, 2016 5.110 5.110 5.110 5.110 290 +0.05(+0.99%)
Jan 13, 2016 5.180 5.180 5.060 5.060 585 +0.10(+2.04%)
Jan 12, 2016 5.100 5.100 4.959 4.959 2,469 -0.20(-3.90%)
Jan 11, 2016 5.160 5.460 5.130 5.160 35,934 +0.02(+0.39%)
Jan 07, 2016 5.140 5.140 5.140 107 +0.01(+0.19%)
Jan 05, 2016 5.130 5.130 5.130 0 -0.37(-6.73%)
Jan 04, 2016 5.440 5.500 5.400 5.500 2,815 -0.42(-7.09%)
Dec 31, 2015 5.920 5.920 5.920 0 +0.31(+5.47%)
Dec 30, 2015 5.613 5.613 5.613 5.613 3,601 -0.04(-0.65%)
Dec 23, 2015 5.650 5.650 5.650 57 -0.19(-3.25%)
Dec 22, 2015 5.550 5.840 5.550 5.840 410 +0.47(+8.75%)
Dec 21, 2015 5.480 5.780 5.370 5.370 5,279 -0.18(-3.24%)
Dec 16, 2015 5.550 5.550 5.550 0 +0.20(+3.74%)
Dec 15, 2015 5.350 5.350 5.350 5.350 128 -0.05(-0.93%)
Dec 14, 2015 5.570 5.610 5.400 5.400 2,560 -0.35(-6.09%)
Dec 10, 2015 5.750 5.750 5.750 0 +0.15(+2.68%)
Dec 09, 2015 5.690 5.690 5.600 5.600 1,961 +0.03(+0.47%)
Dec 08, 2015 5.574 5.574 5.574 5.574 9,840 -0.73(-11.53%)
Dec 07, 2015 6.180 6.300 6.093 6.300 3,056 +0.20(+3.28%)
Dec 04, 2015 6.100 6.100 6.100 6.100 317 -0.02(-0.33%)
Dec 02, 2015 6.120 6.120 6.120 0 +0.07(+1.16%)
Dec 01, 2015 6.244 6.244 6.050 6.050 1,736 -0.14(-2.31%)
Nov 30, 2015 6.180 6.193 6.180 6.193 6,992 +0.15(+2.53%)
Nov 23, 2015 6.040 6.040 6.040 0 -0.50(-7.65%)
Nov 20, 2015 6.540 6.540 6.540 6.540 740 +0.54(+9.00%)
Nov 19, 2015 6.140 6.140 6.000 6.000 547 -0.17(-2.68%)
Nov 18, 2015 6.165 6.165 6.165 6.165 453 +0.08(+1.23%)
Nov 17, 2015 6.030 6.090 6.030 6.090 5,996 +0.10(+1.67%)
Nov 16, 2015 5.960 5.990 5.945 5.990 28,663 +0.09(+1.53%)
Nov 13, 2015 5.904 5.904 5.900 5.900 748 -0.29(-4.68%)
Nov 12, 2015 6.100 6.190 6.100 6.190 302 +0.16(+2.65%)
Nov 11, 2015 5.900 6.030 5.900 6.030 3,100 -0.07(-1.15%)
Nov 10, 2015 6.100 6.100 6.100 6.100 104 +0.05(+0.83%)
Nov 06, 2015 6.050 6.050 6.050 0 -0.05(-0.82%)
Nov 05, 2015 6.100 6.100 6.100 6.100 528 -0.26(-4.09%)
Nov 04, 2015 6.350 6.360 6.350 6.360 907 +0.21(+3.41%)
Nov 03, 2015 6.300 6.300 6.150 6.150 958 +0.04(+0.65%)
Oct 30, 2015 6.110 6.110 6.110 0 +0.41(+7.19%)
Oct 29, 2015 5.760 5.850 5.700 5.700 556 -0.05(-0.87%)
Oct 27, 2015 5.750 5.750 5.750 0 -0.43(-6.96%)
Oct 26, 2015 6.180 6.180 6.180 6.180 451 +0.29(+4.92%)
Oct 23, 2015 6.150 6.150 5.890 5.890 485 +0.16(+2.79%)
Oct 22, 2015 5.800 6.100 5.730 5.730 2,700 -0.08(-1.38%)
Oct 16, 2015 5.810 5.810 5.810 92 -0.61(-9.50%)
Oct 15, 2015 6.080 6.420 6.080 6.420 364 -0.22(-3.31%)
Oct 14, 2015 6.640 6.640 6.640 6.640 156 +0.44(+7.10%)
Oct 13, 2015 6.200 6.200 6.200 6.200 700 -0.01(-0.16%)
Oct 09, 2015 6.210 6.210 6.210 0 +0.43(+7.44%)
Oct 08, 2015 5.950 5.950 5.780 5.780 577 -0.03(-0.52%)
Oct 05, 2015 5.810 5.810 5.810 0 +0.29(+5.25%)
Oct 01, 2015 5.520 5.520 5.520 67 +0.61(+12.42%)
Sep 30, 2015 4.910 4.910 4.910 4.910 275 +0.03(+0.61%)
Sep 29, 2015 4.860 4.880 4.860 4.880 1,132 +0.00(+0.00%)
Sep 28, 2015 4.880 4.880 4.880 4.880 940 -0.03(-0.61%)
Sep 25, 2015 4.910 4.920 4.910 4.910 1,850 +0.00(+0.00%)
Sep 24, 2015 5.120 5.120 4.910 4.910 1,470 -0.36(-6.83%)
Sep 23, 2015 5.270 5.270 5.270 5.270 213 +0.01(+0.19%)
Sep 22, 2015 5.260 5.260 5.260 5.260 500 -0.77(-12.77%)
Sep 15, 2015 6.030 6.030 6.030 0 +0.45(+8.06%)
Sep 11, 2015 5.580 5.580 5.580 0 -0.30(-5.18%)
Sep 09, 2015 5.885 5.885 5.885 5 +0.18(+3.25%)
Sep 08, 2015 5.700 5.700 5.700 5.700 6,900 +0.01(+0.18%)
Sep 04, 2015 5.690 5.690 5.690 0 +0.03(+0.53%)
Sep 03, 2015 5.660 5.660 5.660 5.660 256 -0.29(-4.87%)
Aug 31, 2015 5.950 5.950 5.950 5 -0.11(-1.82%)
Aug 28, 2015 6.030 6.114 6.030 6.060 3,084 +0.03(+0.50%)
Aug 27, 2015 6.080 6.450 5.930 6.030 4,817 -0.12(-1.95%)
Aug 26, 2015 5.930 6.150 5.930 6.150 7,676 -0.01(-0.16%)
Aug 25, 2015 6.120 6.160 6.090 6.160 5,600 +0.05(+0.82%)
Aug 24, 2015 6.260 6.260 6.110 6.110 964 -0.34(-5.27%)
Aug 21, 2015 6.450 6.450 6.450 6.450 889 -0.05(-0.77%)
Aug 20, 2015 6.500 6.535 6.500 6.500 2,003 -0.08(-1.22%)
Aug 19, 2015 6.510 6.650 6.510 6.580 2,965 -0.02(-0.30%)
Aug 18, 2015 6.530 6.600 6.530 6.600 1,537 -0.28(-4.07%)
Aug 14, 2015 6.880 6.880 6.880 96 -0.05(-0.72%)
Aug 12, 2015 6.930 6.930 6.930 0 +0.19(+2.82%)
Aug 11, 2015 6.850 6.858 6.740 6.740 3,227 -0.04(-0.59%)
Aug 10, 2015 6.760 6.780 6.760 6.780 802 +0.24(+3.67%)
Aug 06, 2015 6.540 6.540 6.540 28 -0.28(-4.11%)
Aug 04, 2015 6.820 6.820 6.820 0 +0.15(+2.25%)
Aug 03, 2015 6.670 6.670 6.670 6.670 538 +0.01(+0.15%)
Jul 31, 2015 6.660 6.660 6.660 6.660 815 -0.46(-6.46%)
Jul 30, 2015 7.027 7.140 7.027 7.120 766 +0.33(+4.86%)
Jul 29, 2015 6.750 6.790 6.750 6.790 1,425 +0.04(+0.59%)
Jul 28, 2015 6.690 6.750 6.690 6.750 2,000 -0.07(-1.03%)
Jul 24, 2015 6.820 6.820 6.820 0 -0.34(-4.75%)
Jul 23, 2015 6.810 7.160 6.810 7.160 1,908 +0.22(+3.17%)
Jul 22, 2015 6.940 6.940 6.940 6.940 100 -0.18(-2.53%)
Jul 21, 2015 7.090 7.120 7.090 7.120 301 +0.08(+1.08%)
Jul 20, 2015 7.040 7.044 7.040 7.044 2,051 +0.15(+2.24%)
Jul 17, 2015 6.890 6.890 6.890 6.890 436 -0.01(-0.14%)
Jul 16, 2015 7.250 7.250 6.770 6.900 1,502 +0.32(+4.86%)
Jul 15, 2015 7.040 7.040 6.580 6.580 558 -0.38(-5.46%)
Jul 14, 2015 6.530 7.040 6.530 6.960 1,145 +0.35(+5.30%)
Jul 13, 2015 6.590 6.610 6.590 6.610 632 -0.09(-1.34%)
Jul 10, 2015 6.700 6.700 6.700 6.700 2,120 +0.06(+0.90%)
Jul 08, 2015 6.640 6.640 6.640 0 +0.23(+3.57%)
Jul 07, 2015 6.460 6.460 6.411 6.411 1,763 -0.19(-2.86%)
Jul 06, 2015 6.750 6.750 6.600 6.600 8,519 -0.40(-5.71%)
Jul 02, 2015 7.000 7.000 7.000 0 -0.05(-0.71%)
Jul 01, 2015 7.060 7.060 7.050 7.050 200 +0.26(+3.83%)
Jun 30, 2015 7.000 7.000 6.790 6.790 2,039 -0.24(-3.41%)
Jun 29, 2015 7.030 7.070 7.020 7.030 1,805 -0.16(-2.23%)
Jun 26, 2015 7.190 7.190 7.190 7.190 276 -0.17(-2.31%)
Jun 24, 2015 7.360 7.360 7.360 96 -0.09(-1.21%)
Jun 23, 2015 7.260 7.450 7.260 7.450 648 -0.02(-0.27%)
Jun 22, 2015 7.470 7.470 7.470 7.470 220 +0.46(+6.56%)
Jun 18, 2015 7.010 7.010 7.010 0 -0.22(-3.04%)
Jun 15, 2015 7.230 7.230 7.230 0 +0.08(+1.12%)
Jun 12, 2015 7.060 7.150 7.060 7.150 1,000 +0.14(+2.00%)
Jun 09, 2015 7.010 7.010 7.010 0 -0.10(-1.41%)
Jun 08, 2015 7.110 7.110 7.110 7.110 2,136 -0.23(-3.13%)
Jun 05, 2015 7.340 7.340 7.340 7.340 1,174 -0.06(-0.81%)
Jun 04, 2015 7.370 7.400 7.370 7.400 4,647 +0.00(+0.00%)
Jun 03, 2015 7.350 7.400 7.350 7.400 1,745 +0.05(+0.68%)
Jun 02, 2015 7.350 7.350 7.350 7.350 1,067 +0.14(+1.94%)
Jun 01, 2015 7.290 7.290 7.210 7.210 2,149 -0.05(-0.69%)
May 29, 2015 7.170 7.260 7.146 7.260 2,402 +0.04(+0.55%)
May 27, 2015 7.220 7.220 7.220 0 +0.06(+0.84%)
May 26, 2015 7.270 7.270 7.090 7.160 1,825 -0.14(-1.92%)
May 21, 2015 7.300 7.300 7.300 0 +0.04(+0.55%)
May 20, 2015 6.990 7.350 6.990 7.260 1,473 -0.12(-1.63%)
May 19, 2015 7.380 7.380 7.380 7.380 102 -0.10(-1.28%)
May 18, 2015 7.190 7.492 7.190 7.476 2,784 -0.07(-0.98%)
May 15, 2015 7.600 7.630 7.550 7.550 1,812 -0.22(-2.83%)
May 14, 2015 7.560 7.770 7.560 7.770 1,303 +0.22(+2.91%)
May 13, 2015 7.170 7.550 7.170 7.550 5,313 +0.27(+3.71%)
May 12, 2015 7.280 7.280 7.280 7.280 671 +0.02(+0.28%)
May 11, 2015 6.920 7.400 6.920 7.260 4,634 -0.11(-1.49%)
May 08, 2015 7.490 7.490 7.370 7.370 918 -0.21(-2.77%)
May 07, 2015 7.580 7.580 7.580 7.580 272 +0.40(+5.57%)
May 06, 2015 7.000 7.180 7.000 7.180 2,277 -0.02(-0.28%)
May 05, 2015 7.090 7.200 7.090 7.200 7,236 -0.04(-0.55%)
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.