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 28, 2013 34.29 34.29 33.90 33.90 2,108 -1.09(-3.12%)
Jun 27, 2013 34.99 34.99 34.99 34.99 100 -0.16(-0.46%)
Jun 26, 2013 35.15 35.15 35.15 35.15 100 -0.18(-0.51%)
Jun 25, 2013 35.20 35.33 35.15 35.33 705 +0.36(+1.03%)
Jun 24, 2013 34.60 34.97 34.54 34.97 1,987 -0.44(-1.24%)
Jun 21, 2013 35.34 35.56 35.34 35.41 1,633 +0.01(+0.03%)
Jun 20, 2013 36.03 36.03 35.40 35.40 1,825 -1.30(-3.54%)
Jun 19, 2013 37.60 37.68 36.70 36.70 2,470 -0.92(-2.45%)
Jun 18, 2013 37.62 37.62 37.62 37.62 478 -0.21(-0.56%)
Jun 17, 2013 37.83 37.83 37.83 37.83 144 -0.06(-0.16%)
Jun 13, 2013 37.89 37.89 37.89 37.89 0 +0.16(+0.42%)
Jun 12, 2013 37.73 37.73 37.73 37.73 300 +0.04(+0.11%)
Jun 11, 2013 37.71 37.71 37.69 37.69 200 -0.71(-1.85%)
Jun 10, 2013 38.40 38.40 38.40 38.40 1,283 +0.14(+0.37%)
Jun 07, 2013 38.26 38.26 38.26 38.26 103 +0.07(+0.18%)
Jun 06, 2013 38.02 38.19 37.95 38.19 750 +0.69(+1.84%)
Jun 05, 2013 37.70 37.70 37.50 37.50 1,784 -0.25(-0.66%)
Jun 04, 2013 37.99 37.99 37.52 37.75 3,194 -0.50(-1.31%)
Jun 03, 2013 38.11 38.25 38.10 38.25 1,270 -0.30(-0.78%)
May 31, 2013 38.96 38.96 38.55 38.55 1,150 -0.65(-1.66%)
May 30, 2013 39.18 39.20 39.18 39.20 767 -0.62(-1.56%)
May 29, 2013 39.91 39.91 39.70 39.82 1,094 -0.15(-0.38%)
May 28, 2013 40.04 40.04 39.97 39.97 600 +0.72(+1.83%)
May 24, 2013 38.92 39.25 38.92 39.25 391 -0.02(-0.05%)
May 23, 2013 39.08 39.27 38.99 39.27 454 -0.53(-1.33%)
May 22, 2013 40.10 40.20 39.80 39.80 2,286 -1.37(-3.33%)
May 21, 2013 41.00 41.17 41.00 41.17 600 +0.40(+0.98%)
May 20, 2013 40.77 40.77 40.77 40.77 369 +0.00(+0.00%)
May 17, 2013 40.74 40.80 40.74 40.77 1,182 -0.18(-0.44%)
May 16, 2013 40.67 41.08 40.67 40.95 1,824 -0.07(-0.17%)
May 15, 2013 40.86 41.15 40.86 41.02 815 -0.35(-0.85%)
May 10, 2013 41.37 41.37 41.37 41.37 0 +0.17(+0.41%)
May 09, 2013 41.50 41.52 41.20 41.20 2,291 -0.45(-1.08%)
May 08, 2013 41.33 41.65 41.33 41.65 953 +1.05(+2.59%)
May 06, 2013 40.60 40.60 40.60 0 -0.23(-0.56%)
May 03, 2013 40.73 40.83 40.73 40.83 1,229 +1.19(+3.00%)
May 02, 2013 39.61 39.67 39.61 39.64 22,800 -1.31(-3.20%)
May 01, 2013 41.03 41.03 40.95 40.95 400 -0.08(-0.19%)
Apr 30, 2013 41.03 41.03 41.03 41.03 600 +0.22(+0.54%)
Apr 29, 2013 40.81 40.81 40.81 40.81 1,200 -0.05(-0.12%)
Apr 25, 2013 40.86 40.86 40.86 40.86 0 +1.15(+2.90%)
Apr 24, 2013 39.56 39.71 39.56 39.71 878 +1.31(+3.41%)
Apr 23, 2013 38.57 38.57 38.40 38.40 302 +1.14(+3.07%)
Apr 22, 2013 37.01 37.27 37.01 37.26 1,251 -0.29(-0.79%)
Apr 19, 2013 37.55 37.55 37.55 37.55 200 +0.04(+0.11%)
Apr 18, 2013 37.78 37.78 37.42 37.51 3,200 -0.14(-0.37%)
Apr 17, 2013 38.08 38.08 37.42 37.65 1,516 -1.93(-4.88%)
Apr 16, 2013 39.28 39.58 39.28 39.58 579 +0.43(+1.10%)
Apr 15, 2013 39.14 39.15 39.14 39.15 200 -1.18(-2.93%)
Apr 12, 2013 40.45 40.45 40.33 40.33 264 -0.57(-1.39%)
Apr 11, 2013 40.90 40.90 40.90 40.90 100 +0.54(+1.34%)
Apr 10, 2013 40.46 40.46 40.36 40.36 1,100 +0.69(+1.73%)
Apr 09, 2013 39.72 39.72 39.67 39.67 389 -0.02(-0.05%)
Apr 05, 2013 39.69 39.69 39.69 0 -0.27(-0.68%)
Apr 04, 2013 39.96 39.96 39.96 39.96 100 +0.04(+0.10%)
Apr 03, 2013 39.92 39.92 39.92 39.92 200 -0.26(-0.65%)
Apr 02, 2013 39.87 40.31 39.85 40.18 4,603 -2.44(-5.73%)
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.