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 (%)
Jan 30, 2009 9.730 9.730 9.730 9.730 200 +0.15(+1.57%)
Jan 29, 2009 9.970 9.970 9.550 9.580 45,886 -0.66(-6.45%)
Jan 28, 2009 10.40 10.45 10.24 10.24 24,429 +0.54(+5.57%)
Jan 27, 2009 9.860 9.890 9.590 9.700 54,472 +0.20(+2.11%)
Jan 26, 2009 9.420 9.640 9.290 9.500 25,628 -0.03(-0.31%)
Jan 23, 2009 9.140 9.530 9.140 9.530 18,357 -0.46(-4.60%)
Jan 22, 2009 9.890 10.05 9.740 9.990 11,631 -0.26(-2.54%)
Jan 21, 2009 9.800 10.25 9.750 10.25 32,561 +0.40(+4.06%)
Jan 20, 2009 10.25 10.25 9.850 9.850 31,607 -0.79(-7.42%)
Jan 16, 2009 10.89 10.99 10.45 10.64 33,713 -0.16(-1.48%)
Jan 15, 2009 10.80 10.90 10.51 10.80 26,166 +0.45(+4.35%)
Jan 14, 2009 10.80 10.80 10.35 10.35 25,403 -1.10(-9.61%)
Jan 13, 2009 11.46 11.64 11.40 11.45 9,058 -0.25(-2.14%)
Jan 12, 2009 12.08 12.08 11.70 11.70 6,473 -0.49(-4.02%)
Jan 09, 2009 12.50 12.64 12.19 12.19 13,616 -0.05(-0.41%)
Jan 08, 2009 12.28 12.28 11.97 12.24 22,509 -0.11(-0.89%)
Jan 07, 2009 12.52 12.72 12.30 12.35 49,449 -1.01(-7.56%)
Jan 06, 2009 13.25 13.50 13.05 13.36 52,610 +0.06(+0.45%)
Jan 05, 2009 13.04 13.43 13.00 13.30 11,919 +0.65(+5.14%)
Jan 02, 2009 12.51 12.76 12.48 12.65 10,050 +0.46(+3.77%)
Dec 31, 2008 11.95 12.20 11.95 12.19 10,210 +0.19(+1.58%)
Dec 30, 2008 12.00 12.00 11.70 12.00 15,426 +0.61(+5.36%)
Dec 29, 2008 11.35 11.45 11.24 11.39 29,601 +0.49(+4.50%)
Dec 26, 2008 10.90 10.95 10.90 10.90 22,568 +0.00(+0.00%)
Dec 24, 2008 10.90 10.90 10.90 10.90 1,199 +0.04(+0.37%)
Dec 23, 2008 11.10 11.10 10.74 10.86 29,839 +0.11(+1.02%)
Dec 22, 2008 11.18 11.29 10.65 10.75 18,020 -0.36(-3.24%)
Dec 19, 2008 11.48 11.48 11.06 11.11 5,603 -0.74(-6.24%)
Dec 18, 2008 12.27 12.35 11.76 11.85 18,327 -0.83(-6.55%)
Dec 17, 2008 12.32 12.80 12.32 12.68 22,384 +0.28(+2.26%)
Dec 16, 2008 11.68 12.53 11.66 12.40 86,367 +0.54(+4.55%)
Dec 15, 2008 11.96 12.08 11.86 11.86 1,284 +0.04(+0.34%)
Dec 12, 2008 11.55 11.85 11.31 11.82 7,371 +0.27(+2.34%)
Dec 11, 2008 11.64 11.96 11.55 11.55 8,304 +0.22(+1.94%)
Dec 10, 2008 11.26 11.40 11.16 11.33 6,443 +0.03(+0.27%)
Dec 09, 2008 10.90 11.40 10.90 11.30 7,608 -0.15(-1.31%)
Dec 08, 2008 11.62 11.68 11.45 11.45 3,342 +0.00(+0.00%)
Dec 05, 2008 11.15 11.60 10.76 11.45 35,267 +0.25(+2.23%)
Dec 04, 2008 11.42 11.70 11.10 11.20 33,537 -0.35(-3.03%)
Dec 03, 2008 11.30 11.59 11.17 11.55 18,811 -0.08(-0.69%)
Dec 02, 2008 11.58 11.78 11.26 11.63 33,656 +0.53(+4.77%)
Dec 01, 2008 11.68 11.68 11.10 11.10 17,467 -1.00(-8.26%)
Nov 28, 2008 11.80 12.16 11.80 12.10 13,943 -0.10(-0.82%)
Nov 26, 2008 11.60 12.20 11.60 12.20 26,488 +0.00(+0.00%)
Nov 25, 2008 12.12 12.36 12.02 12.20 15,328 +0.94(+8.35%)
Nov 24, 2008 11.14 11.70 11.14 11.26 13,916 +1.11(+10.94%)
Nov 21, 2008 10.95 10.95 10.05 10.15 7,646 -1.15(-10.18%)
Nov 20, 2008 11.05 11.50 10.68 11.30 17,182 +0.05(+0.44%)
Nov 19, 2008 12.05 12.20 11.25 11.25 45,955 -1.29(-10.29%)
Nov 18, 2008 12.34 12.60 11.96 12.54 23,645 -0.46(-3.54%)
Nov 17, 2008 13.11 13.11 12.74 13.00 6,417 -0.40(-2.99%)
Nov 14, 2008 13.45 13.80 13.11 13.40 15,427 -0.45(-3.25%)
Nov 13, 2008 13.05 13.85 12.60 13.85 142,760 +0.68(+5.16%)
Nov 12, 2008 13.84 13.84 13.01 13.17 8,578 -1.43(-9.79%)
Nov 11, 2008 14.40 14.84 13.90 14.60 21,061 -0.12(-0.82%)
Nov 10, 2008 15.70 15.70 14.72 14.72 10,000 +0.87(+6.28%)
Nov 07, 2008 14.25 14.25 13.85 13.85 3,997 -0.60(-4.15%)
Nov 06, 2008 14.22 14.45 13.75 14.45 1,445 -0.09(-0.62%)
Nov 05, 2008 15.35 15.50 14.54 14.54 24,608 -0.87(-5.65%)
Nov 04, 2008 15.41 15.68 14.75 15.41 17,449 +1.76(+12.89%)
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.