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, 2020 6.660 6.930 6.660 6.930 4,054 +0.33(+5.00%)
Apr 28, 2020 6.600 6.600 6.600 0 +0.21(+3.29%)
Apr 27, 2020 6.250 6.390 6.210 6.390 12,692 +0.24(+3.90%)
Apr 24, 2020 6.120 6.150 6.120 6.150 1,200 +0.14(+2.29%)
Apr 23, 2020 6.013 6.013 6.013 2 +0.00(+0.00%)
Apr 22, 2020 6.013 6.013 6.013 157 +0.00(+0.00%)
Apr 21, 2020 5.905 6.013 5.905 6.013 661 -0.14(-2.24%)
Apr 20, 2020 6.300 6.300 6.150 6.150 6,862 -0.04(-0.65%)
Apr 17, 2020 6.190 6.190 6.190 6.190 300 +0.43(+7.47%)
Apr 16, 2020 5.650 5.760 5.650 5.760 514 -0.11(-1.92%)
Apr 15, 2020 5.820 5.872 5.820 5.872 463 -0.29(-4.67%)
Apr 14, 2020 6.160 6.160 6.160 6.160 1,089 -0.01(-0.16%)
Apr 13, 2020 6.580 6.580 6.170 6.170 1,041 +0.01(+0.16%)
Apr 09, 2020 6.290 6.290 6.160 6.160 500 -0.29(-4.50%)
Apr 08, 2020 6.240 6.450 6.240 6.450 1,434 +0.08(+1.34%)
Apr 07, 2020 6.260 6.380 6.260 6.365 6,756 +0.46(+7.88%)
Apr 06, 2020 5.920 6.060 5.900 5.900 6,080 +0.35(+6.31%)
Apr 03, 2020 5.491 5.550 5.491 5.550 1,200 +0.05(+0.91%)
Apr 02, 2020 5.470 5.500 5.470 5.500 1,517 +0.06(+1.10%)
Apr 01, 2020 5.525 5.525 5.440 5.440 456 -0.28(-4.90%)
Mar 31, 2020 5.540 5.880 5.540 5.720 4,695 -0.03(-0.52%)
Mar 30, 2020 5.270 5.750 5.270 5.750 4,250 +0.43(+8.08%)
Mar 27, 2020 5.320 5.320 5.320 5.320 800 -0.24(-4.32%)
Mar 26, 2020 5.360 5.560 5.350 5.560 11,152 +0.15(+2.77%)
Mar 25, 2020 5.359 5.470 5.359 5.410 2,054 +0.16(+3.05%)
Mar 24, 2020 5.250 5.250 5.250 5.250 119 +0.41(+8.47%)
Mar 23, 2020 4.938 5.100 4.840 4.840 8,631 -0.17(-3.39%)
Mar 20, 2020 5.260 5.260 5.010 5.010 19,200 +0.01(+0.20%)
Mar 19, 2020 5.000 5.220 4.800 5.000 1,768 -0.19(-3.66%)
Mar 18, 2020 5.460 5.460 5.000 5.190 1,178 -0.88(-14.50%)
Mar 17, 2020 5.720 6.070 5.720 6.070 545 +0.48(+8.59%)
Mar 16, 2020 6.060 6.260 5.590 5.590 5,986 -0.52(-8.51%)
Mar 13, 2020 6.030 6.110 5.739 6.110 4,300 +0.31(+5.34%)
Mar 12, 2020 6.190 6.190 5.800 5.800 6,074 -0.89(-13.30%)
Mar 11, 2020 6.810 6.810 6.550 6.690 17,198 -0.57(-7.83%)
Mar 10, 2020 7.000 7.258 7.000 7.258 1,462 +0.43(+6.27%)
Mar 09, 2020 7.080 7.270 6.810 6.830 10,967 -0.68(-9.10%)
Mar 06, 2020 7.650 7.650 7.514 7.514 300 -0.16(-2.03%)
Mar 05, 2020 7.800 7.800 7.670 7.670 1,343 -0.31(-3.88%)
Mar 04, 2020 7.980 7.980 7.980 7.980 15,834 -0.16(-1.97%)
Mar 03, 2020 8.140 8.140 8.140 8.140 333 +0.03(+0.37%)
Mar 02, 2020 8.110 8.110 8.110 8.110 636 +0.12(+1.50%)
Feb 28, 2020 7.800 8.065 7.800 7.990 800 -0.01(-0.12%)
Feb 27, 2020 8.225 8.225 8.000 8.000 475 -0.48(-5.66%)
Feb 26, 2020 8.350 8.480 8.350 8.480 8,344 +0.28(+3.41%)
Feb 25, 2020 8.235 8.235 8.200 8.200 730 -0.17(-1.97%)
Feb 24, 2020 8.365 8.365 8.365 8.365 237 -0.48(-5.43%)
Feb 21, 2020 8.845 8.845 8.845 8.845 200 -0.11(-1.23%)
Feb 20, 2020 9.000 9.000 8.955 8.955 5,224 +0.09(+0.96%)
Feb 19, 2020 8.870 8.870 8.870 8.870 574 -0.03(-0.34%)
Feb 18, 2020 8.930 8.990 8.810 8.900 2,690 -0.40(-4.30%)
Feb 14, 2020 9.300 9.300 9.300 139 +0.00(+0.00%)
Feb 12, 2020 9.300 9.300 9.300 0 +0.05(+0.54%)
Feb 11, 2020 9.070 9.250 9.070 9.250 9,700 +0.00(+0.00%)
Feb 07, 2020 9.250 9.250 9.250 0 -0.46(-4.74%)
Feb 06, 2020 9.705 9.760 9.705 9.710 10,400 +0.14(+1.46%)
Feb 05, 2020 9.570 9.570 9.570 9.570 1,088 +0.60(+6.69%)
Feb 04, 2020 8.970 8.970 8.970 60 +0.00(+0.00%)
Feb 03, 2020 8.970 8.970 8.970 8.970 174 +0.10(+1.13%)
Jan 31, 2020 9.030 9.030 8.870 8.870 4,500 -0.41(-4.42%)
Jan 30, 2020 9.280 9.280 9.280 50 +0.00(+0.00%)
Jan 29, 2020 9.280 9.280 9.280 42 +0.00(+0.00%)
Jan 27, 2020 9.280 9.280 9.280 0 -0.16(-1.69%)
Jan 24, 2020 9.440 9.440 9.440 23 +0.00(+0.00%)
Jan 23, 2020 9.515 9.515 9.440 9.440 272 -0.37(-3.77%)
Jan 22, 2020 9.810 9.810 9.810 9.810 1,200 +0.14(+1.45%)
Jan 21, 2020 9.670 9.670 9.670 70 +0.00(+0.00%)
Jan 14, 2020 9.670 9.670 9.670 0 +0.00(+0.00%)
Jan 13, 2020 9.670 9.670 9.670 20 +0.00(+0.00%)
Jan 10, 2020 9.580 9.670 9.580 9.670 1,200 -0.08(-0.82%)
Jan 09, 2020 9.750 9.750 9.750 29 +0.00(+0.00%)
Jan 07, 2020 9.750 9.750 9.750 0 -0.05(-0.51%)
Jan 06, 2020 9.800 9.800 9.800 56 +0.00(+0.00%)
Jan 03, 2020 9.800 9.800 9.800 9.800 200 +0.02(+0.20%)
Jan 02, 2020 9.780 9.780 9.780 12 +0.00(+0.00%)
Dec 30, 2019 9.780 9.780 9.780 0 -0.03(-0.31%)
Dec 27, 2019 9.860 9.860 9.810 9.810 600 -0.13(-1.31%)
Dec 26, 2019 9.940 9.940 9.940 9.940 200 -0.04(-0.40%)
Dec 24, 2019 9.980 9.980 9.980 9.980 100 +0.31(+3.21%)
Dec 23, 2019 9.670 9.670 9.670 9.670 586 -0.15(-1.53%)
Dec 20, 2019 9.820 9.820 9.820 9.820 800 +0.06(+0.61%)
Dec 18, 2019 9.760 9.760 9.760 0 +0.00(+0.00%)
Dec 17, 2019 9.760 9.760 9.760 30 +0.00(+0.00%)
Dec 16, 2019 9.860 9.860 9.760 9.760 2,320 +0.45(+4.83%)
Dec 12, 2019 9.310 9.310 9.310 0 +0.00(+0.00%)
Dec 11, 2019 9.300 9.310 9.300 9.310 1,549 -0.05(-0.53%)
Dec 09, 2019 9.360 9.360 9.360 0 +0.00(+0.00%)
Dec 06, 2019 9.360 9.360 9.360 9.360 200 -0.11(-1.16%)
Dec 05, 2019 9.070 9.070 9.470 230 +0.40(+4.41%)
Dec 03, 2019 9.070 9.070 9.070 0 -0.18(-1.95%)
Dec 02, 2019 9.250 9.250 9.250 9.250 730 -0.44(-4.54%)
Nov 29, 2019 9.650 9.690 9.650 9.690 300 +0.13(+1.36%)
Nov 27, 2019 9.575 9.577 9.550 9.560 1,500 +0.31(+3.35%)
Nov 26, 2019 9.250 9.250 9.250 9.250 1,044 +0.03(+0.30%)
Nov 25, 2019 9.223 9.223 9.223 9.223 927 -0.06(-0.62%)
Nov 22, 2019 9.280 9.280 9.280 9.280 100 -0.15(-1.59%)
Nov 21, 2019 9.430 9.430 9.430 9.430 585 +0.02(+0.21%)
Nov 20, 2019 9.410 9.410 9.410 49 +0.00(+0.00%)
Nov 18, 2019 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 15, 2019 9.410 9.410 9.410 9.410 900 +0.05(+0.53%)
Nov 13, 2019 9.360 9.360 9.360 0 -0.20(-2.09%)
Nov 12, 2019 9.555 9.579 9.555 9.560 1,681 -0.24(-2.45%)
Nov 11, 2019 9.800 9.800 9.800 131 +0.00(+0.00%)
Nov 06, 2019 9.800 9.800 9.800 0 -0.21(-2.10%)
Nov 05, 2019 9.800 10.01 9.800 10.01 848 +0.19(+1.93%)
Nov 04, 2019 9.820 9.820 9.820 9.820 630 +0.32(+3.37%)
Nov 01, 2019 9.535 9.535 9.500 9.500 400 +0.00(+0.00%)
Oct 31, 2019 9.500 9.500 9.500 9.500 698 +0.03(+0.32%)
Oct 30, 2019 9.500 9.500 9.470 9.470 739 -0.33(-3.37%)
Oct 29, 2019 9.800 9.800 9.800 9.800 510 +0.21(+2.19%)
Oct 28, 2019 9.540 9.590 9.540 9.590 600 +0.04(+0.42%)
Oct 25, 2019 9.550 9.550 9.550 9.550 300 +0.54(+5.99%)
Oct 24, 2019 9.010 9.010 9.010 9.010 3,831 -0.19(-2.07%)
Oct 22, 2019 9.200 9.200 9.200 0 +0.30(+3.37%)
Oct 21, 2019 8.900 8.900 8.900 18 +0.00(+0.00%)
Oct 17, 2019 8.900 8.900 8.900 0 +0.04(+0.45%)
Oct 16, 2019 8.860 8.860 8.860 8.860 65,958 +0.04(+0.45%)
Oct 14, 2019 8.820 8.820 8.820 0 +0.15(+1.73%)
Oct 11, 2019 8.670 8.670 8.670 8.670 300 -0.02(-0.23%)
Oct 08, 2019 8.690 8.690 8.690 0 +0.00(+0.00%)
Oct 07, 2019 8.480 8.690 8.480 8.690 2,584 +0.03(+0.35%)
Oct 03, 2019 8.660 8.660 8.660 0 -0.04(-0.46%)
Oct 02, 2019 8.500 8.720 8.500 8.700 4,962 -0.40(-4.40%)
Sep 30, 2019 9.100 9.100 9.100 0 -0.20(-2.15%)
Sep 27, 2019 9.300 9.300 9.300 9.300 400 +0.10(+1.09%)
Sep 25, 2019 9.200 9.200 9.200 0 -0.31(-3.26%)
Sep 23, 2019 9.510 9.510 9.510 0 -0.93(-8.91%)
Sep 20, 2019 10.44 10.44 10.44 28 +0.00(+0.00%)
Sep 19, 2019 10.44 10.44 10.44 7 +0.00(+0.00%)
Sep 18, 2019 10.44 10.44 10.44 45 +0.00(+0.00%)
Sep 17, 2019 10.44 10.44 10.44 25 +0.00(+0.00%)
Sep 13, 2019 10.44 10.44 10.44 0 -0.04(-0.38%)
Sep 12, 2019 10.48 10.48 10.48 10.48 186 +0.43(+4.28%)
Sep 11, 2019 10.19 10.19 10.05 10.05 3,926 +0.15(+1.52%)
Sep 10, 2019 9.850 9.900 9.850 9.900 590 -0.05(-0.50%)
Sep 09, 2019 9.980 9.980 9.950 9.950 2,223 +0.25(+2.58%)
Sep 06, 2019 9.700 9.700 9.700 9.700 500 +0.44(+4.75%)
Sep 05, 2019 9.260 9.260 9.260 46 +0.00(+0.00%)
Sep 04, 2019 9.260 9.260 9.260 9.260 365 +0.06(+0.65%)
Sep 03, 2019 9.200 9.200 9.200 88 +0.00(+0.00%)
Aug 30, 2019 9.200 9.200 9.200 40 +0.00(+0.00%)
Aug 29, 2019 9.190 9.200 9.190 9.200 517 +0.19(+2.11%)
Aug 28, 2019 9.010 9.010 9.010 78 +0.00(+0.00%)
Aug 23, 2019 9.010 9.010 9.010 0 +0.00(+0.00%)
Aug 22, 2019 9.010 9.010 9.010 9.010 4,928 -0.26(-2.80%)
Aug 21, 2019 9.270 9.270 9.270 9.270 9,094 +0.26(+2.89%)
Aug 20, 2019 9.010 9.010 9.010 9.010 255 +0.03(+0.33%)
Aug 19, 2019 9.180 9.180 8.980 8.980 732 +0.15(+1.70%)
Aug 16, 2019 8.830 8.830 8.830 8.830 1,700 +0.00(+0.00%)
Aug 15, 2019 8.578 8.830 8.550 8.830 1,152 +0.12(+1.38%)
Aug 14, 2019 8.710 8.710 8.710 8.710 245 -0.15(-1.69%)
Aug 13, 2019 8.860 8.860 8.860 34 +0.00(+0.00%)
Aug 09, 2019 8.860 8.860 8.860 0 +0.00(+0.00%)
Aug 08, 2019 8.860 8.860 8.860 1 +0.00(+0.00%)
Aug 07, 2019 8.860 8.860 8.860 8.860 183 -0.36(-3.90%)
Aug 06, 2019 9.220 9.220 9.220 9.220 729 +0.02(+0.22%)
Aug 05, 2019 9.220 9.220 9.200 9.200 343 -0.45(-4.66%)
Aug 01, 2019 9.650 9.650 9.650 0 +0.14(+1.47%)
Jul 30, 2019 9.510 9.510 9.510 0 -0.25(-2.56%)
Jul 26, 2019 9.760 9.760 9.760 0 -0.10(-1.01%)
Jul 25, 2019 9.860 9.860 9.860 7 +0.00(+0.00%)
Jul 24, 2019 9.860 10.00 9.860 9.860 429 -0.10(-1.00%)
Jul 23, 2019 9.960 9.960 9.960 98 +0.00(+0.00%)
Jul 22, 2019 9.960 9.960 9.960 6 +0.00(+0.00%)
Jul 19, 2019 9.960 9.960 9.960 9.960 500 +0.11(+1.12%)
Jul 18, 2019 9.850 9.850 9.850 19 +0.00(+0.00%)
Jul 17, 2019 9.850 9.850 9.850 9.850 214 +0.05(+0.51%)
Jul 16, 2019 9.940 9.950 9.800 9.800 984 +0.00(+0.00%)
Jul 15, 2019 9.880 9.880 9.800 9.800 398 +0.14(+1.45%)
Jul 12, 2019 9.660 9.660 9.660 44 +0.00(+0.00%)
Jul 11, 2019 9.660 9.660 9.660 5 +0.00(+0.00%)
Jul 10, 2019 9.660 9.660 9.660 9.660 18,663 -0.14(-1.43%)
Jul 09, 2019 9.800 9.800 9.800 9.800 1,694 +0.06(+0.62%)
Jul 08, 2019 9.740 9.740 9.740 9.740 1,053 -0.12(-1.17%)
Jul 05, 2019 9.855 9.855 9.855 9.855 300 -0.22(-2.23%)
Jul 03, 2019 10.08 10.08 10.08 10.08 100 -0.02(-0.20%)
Jul 02, 2019 10.10 10.10 10.10 10.10 305 +0.00(+0.00%)
Jul 01, 2019 10.01 10.10 10.01 10.10 1,366 +0.30(+3.06%)
Jun 28, 2019 9.800 9.800 9.800 9.800 500 -0.06(-0.61%)
Jun 27, 2019 9.840 9.860 9.840 9.860 3,340 +0.17(+1.75%)
Jun 26, 2019 9.690 9.690 9.690 9.690 3,000 +0.00(+0.00%)
Jun 25, 2019 9.600 9.770 9.600 9.690 7,457 +0.09(+0.94%)
Jun 24, 2019 9.600 9.600 9.600 9.600 302 +0.50(+5.49%)
Jun 21, 2019 9.100 9.100 9.100 82 +0.00(+0.00%)
Jun 20, 2019 9.100 9.100 9.100 3 +0.00(+0.00%)
Jun 19, 2019 9.100 9.100 9.100 60 +0.00(+0.00%)
Jun 18, 2019 9.225 9.225 9.100 9.100 5,477 +0.03(+0.33%)
Jun 17, 2019 8.800 9.070 8.800 9.070 1,912 +0.32(+3.66%)
Jun 14, 2019 8.750 8.750 8.750 8.750 200 -0.25(-2.78%)
Jun 13, 2019 9.000 9.000 9.000 9.000 170 -0.14(-1.53%)
Jun 12, 2019 8.970 9.140 8.970 9.140 2,400 +0.35(+3.98%)
Jun 11, 2019 9.030 9.030 8.790 8.790 524 +0.04(+0.46%)
Jun 10, 2019 8.750 8.750 8.750 8.750 216 +0.35(+4.17%)
Jun 07, 2019 8.400 8.400 8.400 8.400 2,300 +0.45(+5.66%)
Jun 06, 2019 7.950 7.950 7.950 48 +0.00(+0.00%)
Jun 05, 2019 7.950 7.950 7.950 121 +0.00(+0.00%)
Jun 04, 2019 7.950 7.950 7.950 60 +0.00(+0.00%)
Jun 03, 2019 8.000 8.000 7.930 7.950 1,551 -0.15(-1.85%)
May 30, 2019 8.100 8.100 8.100 0 -0.15(-1.82%)
May 29, 2019 8.250 8.250 8.250 81 +0.00(+0.00%)
May 28, 2019 8.250 8.250 8.250 547 +0.00(+0.00%)
May 24, 2019 8.250 8.250 8.250 8.250 300 +0.05(+0.61%)
May 23, 2019 8.200 8.443 8.200 8.200 3,987 -0.38(-4.38%)
May 21, 2019 8.576 8.576 8.576 0 +0.11(+1.25%)
May 20, 2019 8.470 8.470 8.470 108 +0.00(+0.00%)
May 17, 2019 8.595 8.595 8.470 8.470 3,800 -0.45(-5.08%)
May 15, 2019 8.923 8.923 8.923 0 +0.00(+0.00%)
May 14, 2019 8.923 8.923 8.923 85 +0.00(+0.00%)
May 13, 2019 8.923 8.923 8.923 62 +0.00(+0.00%)
May 10, 2019 8.923 8.923 8.923 8.923 100 +0.08(+0.94%)
May 09, 2019 8.672 8.840 8.672 8.840 312 +0.14(+1.61%)
May 06, 2019 8.700 8.700 8.700 0 -0.50(-5.43%)
May 03, 2019 9.200 9.200 9.200 9.200 100 +0.00(+0.00%)
May 02, 2019 9.220 9.220 9.200 9.200 355 +0.04(+0.44%)
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.