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 (%)
Aug 31, 2011 38.00 38.00 37.50 37.93 2,433 +1.33(+3.63%)
Aug 30, 2011 36.28 36.60 35.80 36.60 2,666 +1.15(+3.24%)
Aug 29, 2011 35.44 35.45 35.44 35.45 300 +1.30(+3.81%)
Aug 26, 2011 33.01 34.15 32.50 34.15 2,850 +0.40(+1.19%)
Aug 25, 2011 34.30 34.30 33.75 33.75 4,843 -0.28(-0.82%)
Aug 24, 2011 34.40 34.40 34.03 34.03 3,577 -0.65(-1.87%)
Aug 23, 2011 33.95 34.68 33.60 34.68 1,088 +0.57(+1.67%)
Aug 22, 2011 34.26 34.40 34.10 34.11 3,620 -0.14(-0.41%)
Aug 19, 2011 35.15 35.15 33.88 34.25 8,538 -0.89(-2.53%)
Aug 18, 2011 35.98 35.98 35.14 35.14 1,514 -3.97(-10.15%)
Aug 17, 2011 40.03 40.03 38.77 39.11 1,625 -0.27(-0.69%)
Aug 16, 2011 39.45 39.45 38.94 39.38 2,056 -2.22(-5.34%)
Aug 15, 2011 41.60 41.60 41.60 41.60 189 +2.72(+7.00%)
Aug 12, 2011 38.35 39.03 38.27 38.88 1,811 +1.21(+3.21%)
Aug 11, 2011 36.75 37.67 36.75 37.67 1,297 +1.41(+3.89%)
Aug 10, 2011 36.59 36.59 36.05 36.26 4,160 -0.84(-2.26%)
Aug 09, 2011 35.75 37.10 35.25 37.10 5,498 +3.65(+10.91%)
Aug 08, 2011 35.21 35.21 33.10 33.45 15,074 -5.08(-13.18%)
Aug 05, 2011 38.58 38.65 37.38 38.53 15,436 +0.70(+1.85%)
Aug 04, 2011 39.08 39.15 37.49 37.83 14,641 -4.01(-9.58%)
Aug 03, 2011 42.81 42.81 41.27 41.84 25,675 -1.13(-2.63%)
Aug 02, 2011 44.15 44.15 42.97 42.97 9,620 -2.29(-5.06%)
Aug 01, 2011 47.43 47.43 45.00 45.26 4,507 -3.53(-7.24%)
Jul 29, 2011 48.41 49.17 48.25 48.79 1,528 -0.31(-0.63%)
Jul 28, 2011 49.69 49.81 49.05 49.10 3,952 -4.47(-8.34%)
Jul 27, 2011 53.71 53.71 53.57 53.57 650 -1.48(-2.69%)
Jul 26, 2011 54.97 55.30 54.90 55.05 5,221 +0.20(+0.36%)
Jul 25, 2011 54.95 55.37 54.85 54.85 2,029 -0.27(-0.49%)
Jul 22, 2011 55.12 55.12 55.12 55.12 910 +0.36(+0.66%)
Jul 21, 2011 54.50 54.76 54.50 54.76 592 +0.74(+1.37%)
Jul 20, 2011 54.02 54.02 54.02 54.02 386 +1.09(+2.06%)
Jul 19, 2011 52.98 53.25 52.93 52.93 2,977 +0.91(+1.75%)
Jul 18, 2011 52.26 52.34 51.75 52.02 3,236 -2.08(-3.84%)
Jul 15, 2011 54.43 54.48 53.95 54.10 7,450 -0.32(-0.59%)
Jul 14, 2011 54.71 54.71 54.42 54.42 1,400 -0.76(-1.38%)
Jul 13, 2011 55.35 55.55 55.15 55.18 3,623 +2.48(+4.71%)
Jul 12, 2011 53.08 53.08 52.70 52.70 400 -1.23(-2.28%)
Jul 11, 2011 54.02 54.02 53.93 53.93 600 -1.61(-2.90%)
Jul 08, 2011 56.21 56.21 55.30 55.54 2,449 -1.91(-3.32%)
Jul 07, 2011 57.67 57.72 57.45 57.45 873 +1.01(+1.79%)
Jul 06, 2011 56.50 56.85 56.44 56.44 420 -1.21(-2.10%)
Jul 05, 2011 57.64 57.65 57.42 57.65 1,145 -0.15(-0.26%)
Jul 01, 2011 56.75 57.80 56.75 57.80 525 +0.95(+1.67%)
Jun 30, 2011 56.80 56.85 56.80 56.85 3,647 +2.80(+5.18%)
Jun 29, 2011 53.57 54.20 53.57 54.05 3,730 +2.60(+5.05%)
Jun 28, 2011 50.97 51.45 50.97 51.45 485 +0.72(+1.42%)
Jun 27, 2011 49.76 50.74 49.76 50.73 1,933 -0.24(-0.47%)
Jun 24, 2011 50.60 50.99 50.60 50.97 6,231 -0.07(-0.14%)
Jun 23, 2011 50.57 51.04 50.57 51.04 942 -0.50(-0.97%)
Jun 22, 2011 52.30 52.30 51.54 51.54 658 -1.46(-2.75%)
Jun 21, 2011 52.65 53.18 52.65 53.00 1,351 +0.75(+1.44%)
Jun 17, 2011 52.25 52.25 52.25 52.25 0 +1.28(+2.51%)
Jun 16, 2011 51.23 51.27 50.45 50.97 7,364 -0.94(-1.81%)
Jun 15, 2011 52.95 52.95 51.75 51.91 1,800 -2.65(-4.86%)
Jun 14, 2011 54.15 54.56 54.15 54.56 825 +0.31(+0.57%)
Jun 13, 2011 54.95 54.95 54.00 54.25 11,519 -0.40(-0.73%)
Jun 10, 2011 55.00 55.00 54.65 54.65 579 -2.10(-3.70%)
Jun 09, 2011 56.50 56.75 56.50 56.75 932 +0.94(+1.68%)
Jun 08, 2011 55.65 55.81 55.65 55.81 1,327 -0.49(-0.87%)
Jun 06, 2011 56.30 56.30 56.30 0 -0.47(-0.83%)
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.