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 (%)
May 30, 2008 49.75 50.25 49.45 50.05 4,427 +0.30(+0.60%)
May 29, 2008 49.75 49.75 48.80 49.75 3,803 -0.84(-1.66%)
May 28, 2008 50.59 50.59 49.55 50.59 12,751 +1.24(+2.51%)
May 27, 2008 49.85 49.35 48.40 49.35 14,216 -0.50(-1.00%)
May 26, 2008 49.85 50.89 49.81 49.85 8,094 +0.00(+0.00%)
May 23, 2008 49.85 50.89 49.81 49.85 8,094 -1.10(-2.16%)
May 22, 2008 50.95 51.20 50.74 50.95 3,313 +1.59(+3.22%)
May 21, 2008 49.36 50.30 49.36 49.36 1,222 +0.11(+0.22%)
May 20, 2008 49.25 49.25 48.76 49.25 1,168 -1.15(-2.28%)
May 19, 2008 51.05 51.00 50.40 50.40 1,693 -0.65(-1.27%)
May 16, 2008 51.05 51.05 50.35 51.05 3,271 +1.60(+3.24%)
May 15, 2008 49.45 49.45 48.45 49.45 3,871 +0.50(+1.02%)
May 14, 2008 48.35 48.95 48.65 48.95 1,537 +0.60(+1.24%)
May 13, 2008 48.35 48.65 47.95 48.35 7,128 -0.30(-0.62%)
May 12, 2008 48.65 48.65 47.65 48.65 5,190 +1.20(+2.53%)
May 09, 2008 47.50 47.49 46.40 47.45 9,455 -0.05(-0.11%)
May 08, 2008 47.50 47.55 47.10 47.50 2,436 +0.60(+1.28%)
May 07, 2008 46.90 47.50 46.66 46.90 2,928 +1.20(+2.63%)
May 06, 2008 45.70 46.00 45.20 45.70 14,768 +0.25(+0.55%)
May 05, 2008 45.45 45.49 44.96 45.45 2,183 +1.10(+2.48%)
May 02, 2008 42.95 44.55 43.65 44.35 31,553 +1.40(+3.26%)
May 01, 2008 42.95 43.50 42.65 42.95 9,735 -0.25(-0.58%)
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%)
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.