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, 2017 7.960 7.960 7.872 7.872 518 -0.05(-0.61%)
Jul 28, 2017 8.120 8.180 7.920 7.920 4,627 -0.31(-3.77%)
Jul 27, 2017 8.230 8.230 8.085 8.230 1,404 -0.13(-1.56%)
Jul 26, 2017 8.150 8.360 8.150 8.360 605 +0.22(+2.70%)
Jul 25, 2017 8.270 8.270 8.140 8.140 877 -0.10(-1.21%)
Jul 24, 2017 8.270 8.270 8.135 8.240 36,514 -0.42(-4.85%)
Jul 21, 2017 8.490 8.660 8.400 8.660 39,022 -0.29(-3.24%)
Jul 20, 2017 8.950 8.950 8.950 8.950 100 +0.04(+0.45%)
Jul 12, 2017 8.910 8.910 8.910 82 +0.09(+1.02%)
Jul 11, 2017 8.710 8.820 8.710 8.820 3,292 +0.14(+1.61%)
Jul 10, 2017 8.680 8.680 8.680 8.680 255 -0.02(-0.23%)
Jul 06, 2017 8.700 8.700 8.700 60 -0.20(-2.25%)
Jul 05, 2017 8.900 8.900 8.900 8.900 124 +0.20(+2.24%)
Jul 03, 2017 8.705 8.705 8.705 8.705 0 +0.00(+0.00%)
Jun 28, 2017 8.705 8.705 8.705 0 -0.12(-1.42%)
Jun 26, 2017 8.830 8.830 8.830 54 +0.08(+0.91%)
Jun 23, 2017 8.800 8.800 8.655 8.750 2,064 -0.02(-0.23%)
Jun 22, 2017 8.770 8.770 8.770 8.770 2,553 -0.23(-2.56%)
Jun 19, 2017 9.000 9.000 9.000 0 +0.30(+3.45%)
Jun 16, 2017 8.800 8.800 8.700 8.700 884 +0.08(+0.93%)
Jun 15, 2017 8.620 8.620 8.620 8.620 108 -0.08(-0.92%)
Jun 09, 2017 8.700 8.700 8.700 0 -0.14(-1.58%)
Jun 08, 2017 8.840 8.840 8.840 8.840 109 +0.10(+1.14%)
Jun 06, 2017 8.740 8.740 8.740 74 +0.26(+3.07%)
Jun 05, 2017 8.610 8.610 8.480 8.480 595 -0.22(-2.53%)
Jun 01, 2017 8.700 8.700 8.700 0 +0.31(+3.69%)
May 31, 2017 8.400 8.400 8.390 8.390 631 -0.02(-0.24%)
May 25, 2017 8.410 8.410 8.410 0 -0.35(-4.00%)
May 24, 2017 8.390 8.760 8.390 8.760 1,374 +0.16(+1.86%)
May 23, 2017 8.450 8.600 8.450 8.600 1,000 +0.45(+5.52%)
May 18, 2017 8.150 8.150 8.150 20 -0.43(-5.01%)
May 17, 2017 8.580 8.580 8.580 8.580 116 +0.01(+0.12%)
May 16, 2017 8.530 8.570 8.530 8.570 2,764 -0.12(-1.38%)
May 15, 2017 8.690 8.690 8.690 8.690 451 +0.24(+2.84%)
May 12, 2017 8.440 8.450 8.440 8.450 2,468 +0.06(+0.72%)
May 11, 2017 8.390 8.390 8.390 8.390 121 -0.35(-4.00%)
May 10, 2017 8.470 8.740 8.470 8.740 2,182 +0.06(+0.69%)
May 08, 2017 8.680 8.680 8.680 12 -0.20(-2.25%)
May 05, 2017 8.790 8.880 8.790 8.880 1,250 -0.10(-1.11%)
May 04, 2017 8.970 8.980 8.970 8.980 1,500 -0.17(-1.86%)
May 03, 2017 9.150 9.150 9.150 9.150 105 +0.25(+2.81%)
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.