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 (%)
Jul 31, 2009 21.04 21.40 20.97 21.40 3,354 +0.49(+2.34%)
Jul 30, 2009 20.50 20.91 20.50 20.91 1,106 +0.66(+3.26%)
Jul 29, 2009 20.35 20.35 20.25 20.25 1,760 -0.35(-1.70%)
Jul 28, 2009 20.25 20.60 20.07 20.60 7,456 +0.07(+0.34%)
Jul 27, 2009 20.40 20.53 20.40 20.53 1,410 +0.23(+1.13%)
Jul 24, 2009 20.11 20.30 19.96 20.30 4,627 -1.30(-6.02%)
Jul 23, 2009 21.00 21.70 20.91 21.60 10,400 -0.20(-0.92%)
Jul 22, 2009 20.94 21.85 20.94 21.80 12,223 +1.05(+5.06%)
Jul 21, 2009 20.85 20.94 20.68 20.75 5,415 +0.75(+3.75%)
Jul 20, 2009 19.97 20.00 19.97 20.00 200 +0.40(+2.04%)
Jul 17, 2009 19.52 19.60 19.52 19.60 400 +0.06(+0.31%)
Jul 16, 2009 19.24 19.54 19.13 19.54 800 +0.14(+0.72%)
Jul 15, 2009 19.40 19.40 19.20 19.40 2,316 +0.93(+5.04%)
Jul 14, 2009 18.39 18.47 18.39 18.47 1,168 +0.52(+2.90%)
Jul 13, 2009 17.60 17.95 17.60 17.95 2,892 +0.43(+2.45%)
Jul 10, 2009 17.52 17.52 17.52 17.52 102 -0.63(-3.47%)
Jul 09, 2009 18.01 18.15 18.01 18.15 747 +0.61(+3.48%)
Jul 08, 2009 17.73 17.73 17.30 17.54 6,063 -1.01(-5.44%)
Jul 07, 2009 18.46 18.55 18.30 18.55 3,260 +0.45(+2.49%)
Jul 06, 2009 17.93 18.10 17.91 18.10 1,555 -1.06(-5.53%)
Jul 02, 2009 19.20 19.20 19.03 19.16 712 -0.30(-1.54%)
Jul 01, 2009 19.51 19.70 19.39 19.46 2,526 +0.72(+3.84%)
Jun 30, 2009 18.65 18.74 18.65 18.74 450 +0.06(+0.32%)
Jun 26, 2009 18.68 18.68 18.68 18.68 200 +0.50(+2.75%)
Jun 25, 2009 17.90 18.35 17.88 18.18 23,293 +0.13(+0.72%)
Jun 24, 2009 18.33 18.33 18.05 18.05 1,412 +0.75(+4.34%)
Jun 23, 2009 17.35 17.38 17.25 17.30 5,641 -0.25(-1.42%)
Jun 22, 2009 17.80 17.80 17.35 17.55 5,788 -0.45(-2.50%)
Jun 19, 2009 18.10 18.21 18.00 18.00 13,661 +0.05(+0.28%)
Jun 18, 2009 18.00 18.24 17.95 17.95 11,422 -0.43(-2.34%)
Jun 17, 2009 18.36 18.38 18.05 18.38 1,718 -1.12(-5.74%)
Jun 16, 2009 19.50 19.50 19.50 19.50 2,700 -0.05(-0.26%)
Jun 15, 2009 19.69 19.69 19.28 19.55 3,484 -1.05(-5.10%)
Jun 12, 2009 20.55 20.70 20.43 20.60 9,868 +0.05(+0.24%)
Jun 11, 2009 20.45 20.55 20.42 20.55 1,305 +1.36(+7.09%)
Jun 10, 2009 19.32 19.33 19.16 19.19 3,676 +0.24(+1.27%)
Jun 09, 2009 18.84 18.95 18.84 18.95 900 +0.18(+0.96%)
Jun 08, 2009 18.90 18.99 18.60 18.77 4,023 -0.56(-2.90%)
Jun 05, 2009 19.53 19.53 19.15 19.33 890 +0.39(+2.06%)
Jun 04, 2009 19.15 19.17 18.94 18.94 3,832 -0.51(-2.62%)
Jun 03, 2009 19.41 19.51 19.41 19.45 2,036 -0.99(-4.84%)
Jun 02, 2009 20.53 20.53 20.18 20.44 4,371 +0.74(+3.76%)
Jun 01, 2009 19.58 19.80 19.58 19.70 3,154 +0.76(+4.01%)
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%)
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.