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 (%)
Apr 28, 2017 8.940 8.950 8.940 8.950 1,111 +0.15(+1.70%)
Apr 27, 2017 8.950 8.950 8.800 8.800 273 +0.12(+1.43%)
Apr 26, 2017 8.653 8.676 8.653 8.676 759 +0.23(+2.78%)
Apr 25, 2017 8.430 8.441 8.430 8.441 4,685 +0.63(+8.08%)
Apr 24, 2017 7.810 7.850 7.810 7.810 2,979 +0.05(+0.64%)
Apr 19, 2017 7.760 7.760 7.760 0 -0.09(-1.15%)
Apr 17, 2017 7.850 7.850 7.850 55 +0.25(+3.29%)
Apr 13, 2017 7.600 7.600 7.600 7.600 162 -0.19(-2.44%)
Apr 12, 2017 7.700 7.790 7.700 7.790 503 +0.07(+0.91%)
Apr 11, 2017 7.510 7.720 7.510 7.720 1,993 +0.12(+1.58%)
Apr 10, 2017 7.540 7.600 7.540 7.600 644 +0.04(+0.53%)
Apr 07, 2017 7.630 7.630 7.560 7.560 1,029 +0.17(+2.30%)
Apr 06, 2017 7.520 7.520 7.390 7.390 4,576 -0.08(-1.07%)
Apr 05, 2017 7.520 7.520 7.470 7.470 2,813 -0.52(-6.51%)
Apr 03, 2017 7.990 7.990 7.990 81 +0.10(+1.27%)
Mar 31, 2017 7.890 7.890 7.890 7.890 500 -0.01(-0.13%)
Mar 30, 2017 7.900 7.900 7.900 7.900 275 -0.05(-0.63%)
Mar 29, 2017 7.870 7.950 7.830 7.950 3,551 +0.00(+0.00%)
Mar 28, 2017 7.700 8.000 7.700 7.950 2,641 +0.41(+5.44%)
Mar 27, 2017 7.540 7.540 7.450 7.540 389 -0.10(-1.31%)
Mar 24, 2017 7.450 7.760 7.450 7.640 701 -0.07(-0.91%)
Mar 21, 2017 7.710 7.710 7.710 0 -0.01(-0.13%)
Mar 20, 2017 7.750 7.780 7.720 7.720 8,322 -0.03(-0.39%)
Mar 17, 2017 7.750 7.750 7.750 7.750 616 +0.33(+4.45%)
Mar 14, 2017 7.420 7.420 7.420 0 +0.19(+2.63%)
Mar 13, 2017 7.230 7.230 7.230 7.230 160 -0.37(-4.87%)
Mar 06, 2017 7.600 7.600 7.600 0 +0.13(+1.74%)
Mar 03, 2017 7.640 7.640 7.410 7.470 3,457 -0.17(-2.23%)
Mar 02, 2017 7.500 7.640 7.500 7.640 428 +0.01(+0.13%)
Mar 01, 2017 7.380 7.630 7.380 7.630 333 +0.27(+3.74%)
Feb 27, 2017 7.355 7.355 7.355 0 +0.01(+0.20%)
Feb 23, 2017 7.340 7.340 7.340 0 -0.31(-4.05%)
Feb 22, 2017 7.650 7.650 7.650 7.650 118 -0.07(-0.97%)
Feb 15, 2017 7.725 7.725 7.725 41 +0.28(+3.83%)
Feb 14, 2017 7.585 7.585 7.440 7.440 1,113 +0.21(+2.90%)
Feb 06, 2017 7.230 7.230 7.230 59 -0.51(-6.59%)
Feb 01, 2017 7.740 7.740 7.740 41 +0.00(+0.00%)
Jan 31, 2017 7.740 7.740 7.740 7.740 359 +0.24(+3.13%)
Jan 30, 2017 7.740 7.740 7.505 7.505 1,120 -0.18(-2.33%)
Jan 27, 2017 7.684 7.684 7.684 7.684 2,592 +0.13(+1.77%)
Jan 25, 2017 7.550 7.550 7.550 0 +0.08(+1.07%)
Jan 24, 2017 7.480 7.525 7.460 7.470 2,091 +0.29(+4.00%)
Jan 20, 2017 7.183 7.183 7.183 15 -0.07(-0.92%)
Jan 18, 2017 7.250 7.250 7.250 84 +0.17(+2.40%)
Jan 17, 2017 6.920 7.080 6.920 7.080 6,433 +0.19(+2.76%)
Jan 12, 2017 6.890 6.890 6.890 0 -0.60(-8.01%)
Jan 06, 2017 7.490 7.490 7.490 0 +0.07(+0.94%)
Jan 04, 2017 7.420 7.420 7.420 0 +0.31(+4.36%)
Jan 03, 2017 6.890 7.110 6.890 7.110 348 +0.12(+1.72%)
Dec 29, 2016 6.990 6.990 6.990 0 +0.02(+0.29%)
Dec 27, 2016 6.970 6.970 6.970 0 +0.10(+1.46%)
Dec 22, 2016 6.870 6.870 6.870 0 -0.04(-0.58%)
Dec 20, 2016 6.910 6.910 6.910 60 -0.23(-3.22%)
Dec 15, 2016 7.140 7.140 7.140 0 -0.17(-2.33%)
Dec 13, 2016 7.310 7.310 7.310 0 +0.01(+0.14%)
Dec 12, 2016 7.380 7.380 7.200 7.300 3,040 -0.08(-1.08%)
Dec 09, 2016 7.380 7.380 7.380 7.380 200 -0.11(-1.47%)
Dec 08, 2016 7.250 7.490 7.250 7.490 7,120 +0.26(+3.60%)
Dec 05, 2016 7.230 7.230 7.230 60 +0.27(+3.88%)
Dec 02, 2016 6.960 6.960 6.960 6.960 684 +0.14(+2.05%)
Nov 29, 2016 6.820 6.820 6.820 0 -0.16(-2.29%)
Nov 25, 2016 6.980 6.980 6.980 0 +0.04(+0.58%)
Nov 22, 2016 6.940 6.940 6.940 0 -0.06(-0.86%)
Nov 10, 2016 7.000 7.000 7.000 0 +0.55(+8.53%)
Nov 09, 2016 6.450 6.450 6.450 6.450 160 +0.02(+0.31%)
Nov 07, 2016 6.430 6.430 6.430 4 +0.02(+0.31%)
Nov 04, 2016 6.410 6.410 6.410 6.410 448 -0.03(-0.47%)
Nov 03, 2016 6.530 6.530 6.440 6.440 4,608 -0.06(-0.92%)
Nov 02, 2016 6.500 6.500 6.500 6.500 3,063 -0.10(-1.52%)
Nov 01, 2016 6.540 6.600 6.540 6.600 1,717 -0.11(-1.64%)
Oct 31, 2016 6.500 6.710 6.500 6.710 2,456 +0.07(+1.05%)
Oct 28, 2016 6.540 6.640 6.540 6.640 845 +0.14(+2.15%)
Oct 27, 2016 6.680 6.680 6.500 6.500 1,395 -0.18(-2.69%)
Oct 26, 2016 6.680 6.680 6.680 6.680 6,666 -0.17(-2.54%)
Oct 25, 2016 6.750 6.854 6.750 6.854 504 -0.19(-2.64%)
Oct 24, 2016 7.040 7.040 7.040 7.040 308 +0.31(+4.64%)
Oct 21, 2016 6.810 6.810 6.728 6.728 5,722 -0.55(-7.58%)
Oct 19, 2016 7.280 7.280 7.280 55 +0.06(+0.83%)
Oct 17, 2016 7.220 7.220 7.220 4 +0.04(+0.56%)
Oct 14, 2016 7.180 7.180 7.180 7.180 421 +0.06(+0.84%)
Oct 13, 2016 7.120 7.120 7.120 7.120 102 -0.07(-0.97%)
Oct 11, 2016 7.190 7.190 7.190 0 +0.01(+0.10%)
Oct 06, 2016 7.183 7.183 7.183 0 +0.01(+0.17%)
Oct 05, 2016 7.430 7.430 7.170 7.170 2,138 -0.13(-1.78%)
Oct 03, 2016 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 30, 2016 7.300 7.300 7.300 32 +0.06(+0.83%)
Sep 29, 2016 7.240 7.240 7.200 7.240 2,298 +0.37(+5.39%)
Sep 28, 2016 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Sep 27, 2016 6.850 6.870 6.850 6.870 727 -0.17(-2.41%)
Sep 26, 2016 7.040 7.040 7.040 7.040 800 -0.06(-0.85%)
Sep 21, 2016 7.100 7.100 7.100 76 +0.25(+3.65%)
Sep 20, 2016 6.850 6.850 6.850 6.850 146 -0.18(-2.56%)
Sep 19, 2016 7.030 7.030 7.030 7.030 128 +0.17(+2.48%)
Sep 16, 2016 6.870 6.870 6.850 6.860 5,370 -0.09(-1.29%)
Sep 14, 2016 6.950 6.950 6.950 25 +0.05(+0.72%)
Sep 09, 2016 6.900 6.900 6.900 4 -0.32(-4.43%)
Sep 08, 2016 7.230 7.230 7.220 7.220 414 +0.01(+0.14%)
Sep 07, 2016 7.210 7.210 7.210 7.210 314 +0.03(+0.35%)
Sep 06, 2016 7.230 7.230 7.185 7.185 273 +0.11(+1.63%)
Sep 02, 2016 7.070 7.070 7.070 0 +0.07(+0.93%)
Sep 01, 2016 6.860 7.005 6.860 7.005 699 -0.19(-2.57%)
Aug 31, 2016 7.190 7.190 7.190 7.190 2,215 -0.05(-0.69%)
Aug 30, 2016 7.240 7.240 7.240 7.240 209 +0.13(+1.83%)
Aug 29, 2016 7.060 7.120 7.060 7.110 4,062 -0.20(-2.74%)
Aug 26, 2016 7.160 7.340 7.100 7.310 11,941 +0.13(+1.81%)
Aug 25, 2016 7.160 7.180 7.160 7.180 602 -0.10(-1.31%)
Aug 24, 2016 7.275 7.275 7.275 7.275 425 +0.03(+0.34%)
Aug 23, 2016 7.295 7.295 7.250 7.250 301 -0.13(-1.76%)
Aug 19, 2016 7.380 7.380 7.380 16 +0.22(+3.07%)
Aug 18, 2016 7.160 7.160 7.160 7.160 200 +0.10(+1.42%)
Aug 17, 2016 7.270 7.270 7.060 7.060 1,966 -0.23(-3.16%)
Aug 12, 2016 7.290 7.290 7.290 6 +0.05(+0.69%)
Aug 11, 2016 7.120 7.240 7.120 7.240 624 +0.12(+1.66%)
Aug 10, 2016 7.122 7.122 7.122 7.122 402 +0.14(+2.03%)
Aug 09, 2016 7.000 7.000 6.940 6.980 8,551 +0.06(+0.87%)
Aug 08, 2016 6.920 6.920 6.920 6.920 817 +0.02(+0.29%)
Aug 05, 2016 6.850 6.900 6.804 6.900 3,317 +0.10(+1.47%)
Aug 04, 2016 6.800 6.800 6.800 6.800 1,000 -0.11(-1.59%)
Aug 02, 2016 6.910 6.910 6.910 111 +0.24(+3.60%)
Aug 01, 2016 6.670 6.670 6.670 6.670 828 -0.23(-3.33%)
Jul 27, 2016 6.900 6.900 6.900 4 +0.03(+0.44%)
Jul 25, 2016 6.870 6.870 6.870 8 +0.24(+3.62%)
Jul 21, 2016 6.630 6.630 6.630 78 +0.44(+7.11%)
Jul 20, 2016 6.220 6.520 6.190 6.190 1,989 -0.32(-4.92%)
Jul 15, 2016 6.510 6.510 6.510 51 -0.02(-0.31%)
Jul 14, 2016 6.210 6.530 6.210 6.530 1,434 -0.02(-0.31%)
Jul 12, 2016 6.550 6.550 6.550 26 +0.40(+6.50%)
Jul 11, 2016 6.060 6.370 6.060 6.150 6,718 +0.27(+4.59%)
Jul 08, 2016 5.880 5.880 5.880 5.880 379 +0.15(+2.62%)
Jul 07, 2016 5.800 6.030 5.730 5.730 743 -0.06(-1.04%)
Jul 05, 2016 5.790 5.790 5.790 5.790 1,878 -0.26(-4.30%)
Jul 01, 2016 6.050 6.050 6.050 0 +0.12(+2.02%)
Jun 30, 2016 5.888 5.930 5.888 5.930 886 +0.35(+6.27%)
Jun 29, 2016 5.880 5.880 5.580 5.580 858 -0.23(-3.96%)
Jun 28, 2016 5.810 5.810 5.810 5.810 336 +0.41(+7.59%)
Jun 27, 2016 5.550 5.800 5.350 5.400 6,883 -0.42(-7.22%)
Jun 24, 2016 5.820 6.200 5.820 5.820 6,833 -0.28(-4.59%)
Jun 23, 2016 6.110 6.110 6.100 6.100 1,286 +0.19(+3.21%)
Jun 22, 2016 5.860 5.910 5.860 5.910 248 +0.10(+1.72%)
Jun 21, 2016 5.810 5.810 5.810 5.810 104 +0.21(+3.75%)
Jun 16, 2016 5.600 5.600 5.600 18 -0.24(-4.11%)
Jun 15, 2016 5.918 6.020 5.840 5.840 462 +0.20(+3.55%)
Jun 14, 2016 5.640 5.640 5.640 5.640 122 -0.31(-5.21%)
Jun 06, 2016 5.950 5.950 5.950 48 +0.18(+3.12%)
Jun 01, 2016 5.770 5.770 5.770 0 -0.20(-3.35%)
May 26, 2016 5.970 5.970 5.970 4 +0.34(+6.04%)
May 25, 2016 5.630 5.630 5.630 5.630 2,000 -0.16(-2.76%)
May 24, 2016 5.600 5.790 5.600 5.790 1,383 +0.11(+1.94%)
May 20, 2016 5.680 5.680 5.680 0 +0.28(+5.19%)
May 19, 2016 5.400 5.400 5.400 5.400 744 -0.28(-4.93%)
May 18, 2016 5.680 5.680 5.680 5.680 272 -0.07(-1.22%)
May 17, 2016 5.775 5.775 5.730 5.750 1,923 +0.10(+1.77%)
May 16, 2016 5.650 5.650 5.650 5.650 126 +0.20(+3.67%)
May 13, 2016 5.632 5.632 5.450 5.450 3,197 -0.30(-5.22%)
May 12, 2016 5.750 5.750 5.750 5.750 300 +0.12(+2.13%)
May 11, 2016 5.690 5.750 5.630 5.630 1,582 -0.03(-0.53%)
May 10, 2016 5.668 5.668 5.660 5.660 1,733 -0.16(-2.75%)
May 06, 2016 5.820 5.820 5.820 0 +0.22(+3.93%)
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.