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 29, 2009 18.95 19.15 18.71 18.94 8,042 +0.35(+1.88%)
May 28, 2009 18.14 18.59 18.14 18.59 912 +0.14(+0.76%)
May 27, 2009 18.84 18.84 18.45 18.45 1,609 -0.44(-2.33%)
May 26, 2009 18.33 18.89 18.33 18.89 2,297 +0.68(+3.73%)
May 22, 2009 18.21 18.21 18.21 18.21 129 +0.46(+2.59%)
May 21, 2009 18.05 18.10 17.75 17.75 2,570 -0.67(-3.64%)
May 20, 2009 17.95 18.49 17.95 18.42 6,055 +0.93(+5.32%)
May 19, 2009 17.37 17.52 17.30 17.49 4,427 +0.13(+0.75%)
May 18, 2009 17.00 17.36 17.00 17.36 3,380 +1.01(+6.18%)
May 15, 2009 16.61 16.79 16.35 16.35 7,112 -0.10(-0.61%)
May 14, 2009 15.94 16.45 15.94 16.45 5,900 +1.03(+6.68%)
May 13, 2009 15.82 15.82 15.42 15.42 6,422 -1.43(-8.49%)
May 12, 2009 16.95 16.95 16.58 16.85 9,083 -0.49(-2.83%)
May 11, 2009 17.50 17.50 17.24 17.34 7,070 -1.53(-8.11%)
May 08, 2009 18.33 18.87 18.33 18.87 2,309 +0.92(+5.13%)
May 07, 2009 18.55 18.55 17.89 17.95 9,200 -0.40(-2.18%)
May 06, 2009 18.23 18.50 17.90 18.35 13,823 +1.25(+7.31%)
May 05, 2009 17.40 17.40 16.98 17.10 7,850 +0.12(+0.71%)
May 04, 2009 16.96 16.98 16.96 16.98 4,247 +1.53(+9.90%)
May 01, 2009 15.50 15.50 15.45 15.45 460 +0.19(+1.25%)
Apr 30, 2009 15.60 15.68 15.24 15.26 14,753 -0.09(-0.59%)
Apr 29, 2009 15.35 15.40 15.29 15.35 23,658 +0.35(+2.33%)
Apr 28, 2009 14.40 15.02 14.40 15.00 3,045 +0.25(+1.69%)
Apr 27, 2009 14.53 14.88 14.53 14.75 1,400 +0.25(+1.72%)
Apr 24, 2009 14.42 14.61 14.42 14.50 1,650 +0.17(+1.19%)
Apr 23, 2009 14.00 14.40 14.00 14.33 2,300 +0.71(+5.21%)
Apr 22, 2009 13.55 13.75 13.55 13.62 3,182 +0.62(+4.77%)
Apr 21, 2009 12.93 13.00 12.93 13.00 2,743 +0.06(+0.46%)
Apr 20, 2009 13.20 13.20 12.94 12.94 5,375 -1.07(-7.64%)
Apr 17, 2009 13.86 14.05 13.80 14.01 7,226 -0.07(-0.50%)
Apr 16, 2009 14.00 14.08 13.87 14.08 1,400 +0.57(+4.22%)
Apr 15, 2009 13.05 13.51 13.05 13.51 13,380 +0.78(+6.13%)
Apr 13, 2009 12.73 12.73 12.73 12.73 0 +0.36(+2.91%)
Apr 09, 2009 12.25 12.37 12.25 12.37 550 +0.54(+4.56%)
Apr 08, 2009 11.87 11.99 11.80 11.83 1,477 +0.41(+3.59%)
Apr 07, 2009 11.39 11.42 11.39 11.42 2,411 -0.76(-6.24%)
Apr 06, 2009 11.90 12.20 11.90 12.18 21,119 -0.11(-0.90%)
Apr 03, 2009 12.02 12.30 12.00 12.29 1,900 +0.60(+5.13%)
Apr 02, 2009 11.65 11.80 11.65 11.69 1,000 +0.79(+7.25%)
Apr 01, 2009 10.64 10.90 10.64 10.90 5,557 -0.76(-6.52%)
Mar 31, 2009 11.87 11.94 11.66 11.66 7,800 +0.11(+0.95%)
Mar 30, 2009 11.55 11.55 11.27 11.55 3,292 -1.25(-9.77%)
Mar 26, 2009 12.58 12.80 12.44 12.80 2,653 +0.48(+3.90%)
Mar 25, 2009 12.45 12.65 12.30 12.32 926 +0.02(+0.16%)
Mar 24, 2009 12.30 12.75 12.30 12.30 7,389 -0.70(-5.38%)
Mar 23, 2009 12.58 13.00 12.58 13.00 3,398 +0.59(+4.75%)
Mar 20, 2009 12.34 12.75 12.30 12.41 10,303 -0.25(-1.97%)
Mar 19, 2009 12.67 12.67 12.59 12.66 1,783 +0.71(+5.94%)
Mar 18, 2009 11.56 12.12 11.38 11.95 10,915 +0.11(+0.93%)
Mar 17, 2009 11.43 11.85 11.33 11.84 8,318 +0.47(+4.13%)
Mar 16, 2009 11.31 11.66 11.31 11.37 9,078 +0.52(+4.79%)
Mar 13, 2009 10.99 10.99 10.85 10.85 458 -0.11(-1.00%)
Mar 12, 2009 10.64 10.96 10.58 10.96 10,218 -0.04(-0.36%)
Mar 11, 2009 10.90 11.10 10.76 11.00 6,466 +0.91(+9.02%)
Mar 10, 2009 10.30 10.40 10.03 10.09 4,231 +0.91(+9.91%)
Mar 09, 2009 9.310 9.400 9.180 9.180 4,257 -0.11(-1.18%)
Mar 06, 2009 9.560 9.720 9.290 9.290 5,115 -0.17(-1.80%)
Mar 05, 2009 9.680 9.960 9.460 9.460 62,521 -0.37(-3.76%)
Mar 04, 2009 9.650 9.830 9.540 9.830 4,388 +0.58(+6.27%)
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.