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 (%)
Jun 30, 2008 45.70 45.70 45.10 45.70 2,087 -0.50(-1.08%)
Jun 27, 2008 46.20 46.70 45.00 46.20 5,744 +1.18(+2.62%)
Jun 26, 2008 45.02 46.45 45.02 45.02 11,317 -2.14(-4.54%)
Jun 25, 2008 47.16 47.60 46.86 47.16 18,345 +1.25(+2.72%)
Jun 24, 2008 45.91 46.30 45.67 45.91 8,588 -1.59(-3.35%)
Jun 23, 2008 47.50 48.01 47.31 47.50 6,566 +0.00(+0.00%)
Jun 20, 2008 47.50 49.20 47.50 47.50 7,347 -1.05(-2.16%)
Jun 19, 2008 48.55 49.00 48.46 48.55 2,966 +0.95(+2.00%)
Jun 18, 2008 47.60 48.00 47.50 47.60 2,360 -1.95(-3.94%)
Jun 17, 2008 49.55 51.00 49.25 49.55 9,366 -1.05(-2.08%)
Jun 16, 2008 50.60 50.60 49.29 50.60 4,289 +3.50(+7.43%)
Jun 13, 2008 47.10 47.10 46.61 47.10 6,795 +2.30(+5.13%)
Jun 12, 2008 44.80 44.90 44.40 44.80 8,418 -0.20(-0.44%)
Jun 11, 2008 45.00 47.35 44.50 45.00 13,667 -1.45(-3.12%)
Jun 10, 2008 46.45 46.99 46.00 46.45 4,310 -1.20(-2.52%)
Jun 09, 2008 47.65 48.45 47.26 47.65 3,199 -1.14(-2.34%)
Jun 06, 2008 48.79 50.35 48.75 48.79 6,734 -1.21(-2.42%)
Jun 05, 2008 50.00 50.00 49.50 50.00 4,489 +0.11(+0.22%)
Jun 04, 2008 49.89 50.00 49.50 49.89 18,956 -0.36(-0.72%)
Jun 03, 2008 50.25 50.45 49.60 50.25 9,743 +0.55(+1.11%)
Jun 02, 2008 49.70 49.95 49.26 49.70 41,241 -0.35(-0.70%)
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%)
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.