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 30, 2012 43.47 43.47 42.80 42.80 2,590 -1.51(-3.41%)
Apr 27, 2012 44.30 44.31 44.30 44.31 536 +1.14(+2.64%)
Apr 26, 2012 42.45 43.19 42.45 43.17 1,923 -1.65(-3.68%)
Apr 25, 2012 44.47 44.82 44.47 44.82 5,490 +2.10(+4.92%)
Apr 24, 2012 42.65 42.72 42.65 42.72 908 +1.39(+3.36%)
Apr 23, 2012 41.29 41.33 41.29 41.33 1,289 -2.00(-4.62%)
Apr 20, 2012 43.35 43.42 43.33 43.33 1,000 +0.80(+1.89%)
Apr 19, 2012 42.76 42.76 42.23 42.52 1,466 +0.89(+2.15%)
Apr 18, 2012 41.62 41.63 41.62 41.63 6,000 -0.92(-2.16%)
Apr 17, 2012 42.54 42.55 42.54 42.55 668 +1.28(+3.10%)
Apr 16, 2012 41.27 41.27 41.27 41.27 199 +0.53(+1.30%)
Apr 13, 2012 40.97 40.97 40.74 40.74 400 +0.26(+0.64%)
Apr 11, 2012 40.48 40.48 40.48 0 +1.67(+4.30%)
Apr 10, 2012 38.81 38.81 38.81 38.81 400 -1.68(-4.15%)
Apr 09, 2012 40.49 40.49 40.49 40.49 300 -0.62(-1.51%)
Apr 05, 2012 40.68 41.11 40.68 41.11 8,525 -1.92(-4.46%)
Apr 03, 2012 43.03 43.03 43.03 0 -0.32(-0.74%)
Apr 02, 2012 42.12 43.35 42.12 43.35 300 +0.46(+1.07%)
Mar 30, 2012 42.65 42.89 42.65 42.89 525 -1.44(-3.25%)
Mar 29, 2012 44.44 44.44 44.33 44.33 500 -0.16(-0.36%)
Mar 28, 2012 44.43 44.50 44.41 44.49 1,132 -0.61(-1.35%)
Mar 27, 2012 45.10 45.10 45.10 45.10 100 -1.32(-2.84%)
Mar 26, 2012 46.06 46.42 46.05 46.42 963 +1.51(+3.36%)
Mar 22, 2012 44.91 44.91 44.91 0 -0.89(-1.94%)
Mar 21, 2012 45.90 45.90 45.80 45.80 1,375 -2.26(-4.70%)
Mar 19, 2012 48.06 48.06 48.06 0 -0.50(-1.03%)
Mar 16, 2012 48.57 48.62 48.56 48.56 2,554 +0.73(+1.53%)
Mar 15, 2012 47.83 47.83 47.83 47.83 100 +0.77(+1.64%)
Mar 14, 2012 47.11 47.37 46.97 47.06 2,945 +0.31(+0.66%)
Mar 13, 2012 46.63 46.75 46.48 46.75 982 +1.06(+2.32%)
Mar 12, 2012 45.63 45.69 45.63 45.69 666 +0.02(+0.04%)
Mar 09, 2012 45.81 46.10 45.67 45.67 900 -0.69(-1.49%)
Mar 08, 2012 46.36 46.36 46.36 46.36 419 +2.07(+4.67%)
Mar 07, 2012 43.98 44.29 43.98 44.29 1,120 -1.88(-4.07%)
Mar 05, 2012 46.17 46.17 46.17 0 -0.90(-1.91%)
Mar 02, 2012 47.07 47.07 47.07 47.07 187 -0.59(-1.24%)
Mar 01, 2012 47.72 47.72 47.66 47.66 1,237 +0.11(+0.24%)
Feb 29, 2012 47.21 47.74 47.21 47.55 987 +1.00(+2.14%)
Feb 28, 2012 46.36 46.55 46.36 46.55 400 -0.37(-0.79%)
Feb 27, 2012 46.63 46.92 46.63 46.92 460 -1.32(-2.74%)
Feb 24, 2012 48.32 48.32 48.04 48.24 1,068 +1.15(+2.44%)
Feb 23, 2012 46.91 47.09 46.91 47.09 455 +0.53(+1.14%)
Feb 22, 2012 46.50 46.56 46.50 46.56 300 +0.76(+1.66%)
Feb 16, 2012 45.80 45.80 45.80 0 +0.81(+1.80%)
Feb 15, 2012 45.33 45.33 44.99 44.99 207 +1.03(+2.34%)
Feb 14, 2012 43.96 43.96 43.96 43.96 148 -0.42(-0.95%)
Feb 13, 2012 44.75 44.56 44.29 44.38 1,054 +0.98(+2.26%)
Feb 10, 2012 43.61 43.87 43.40 43.40 1,008 -1.19(-2.67%)
Feb 09, 2012 45.14 45.14 44.59 44.59 1,300 -0.72(-1.59%)
Feb 08, 2012 46.15 46.25 45.31 45.31 3,102 +0.25(+0.55%)
Feb 07, 2012 44.20 45.06 43.96 45.06 3,025 -0.44(-0.97%)
Feb 06, 2012 45.23 45.50 45.22 45.50 886 -0.44(-0.96%)
Feb 03, 2012 45.24 45.94 45.24 45.94 3,295 +0.88(+1.95%)
Feb 02, 2012 44.96 45.20 44.96 45.06 5,897 +0.20(+0.45%)
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.