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 30, 2010 38.44 39.65 38.44 39.60 2,193 -0.65(-1.61%)
Jul 29, 2010 40.34 40.50 39.95 40.25 9,010 +2.95(+7.91%)
Jul 27, 2010 37.30 37.30 37.30 0 -0.20(-0.53%)
Jul 26, 2010 37.41 37.50 37.20 37.50 33,393 -0.12(-0.32%)
Jul 23, 2010 36.99 37.62 36.95 37.62 6,950 +0.62(+1.68%)
Jul 22, 2010 36.74 37.25 36.74 37.00 28,758 +2.00(+5.71%)
Jul 21, 2010 35.85 35.85 35.00 35.00 786 +0.25(+0.72%)
Jul 20, 2010 34.01 34.75 34.01 34.75 2,942 -0.14(-0.40%)
Jul 19, 2010 34.89 34.89 34.89 34.89 225 -0.11(-0.31%)
Jul 16, 2010 35.30 35.30 35.00 35.00 899 -0.80(-2.23%)
Jul 15, 2010 35.48 35.80 35.48 35.80 1,386 -0.35(-0.97%)
Jul 14, 2010 36.14 36.15 36.14 36.15 732 +0.35(+0.98%)
Jul 13, 2010 36.05 36.05 35.75 35.80 5,904 +1.60(+4.68%)
Jul 12, 2010 34.39 34.39 34.20 34.20 400 -0.65(-1.87%)
Jul 09, 2010 34.85 34.85 34.85 34.85 200 +0.60(+1.75%)
Jul 08, 2010 34.05 34.45 34.05 34.25 1,050 +0.40(+1.18%)
Jul 07, 2010 33.24 34.20 33.24 33.85 874 +0.54(+1.62%)
Jul 06, 2010 33.78 34.10 33.31 33.31 2,116 +0.66(+2.02%)
Jul 02, 2010 33.09 33.09 32.45 32.65 1,456 +0.10(+0.31%)
Jul 01, 2010 32.55 32.55 32.55 32.55 870 +0.24(+0.74%)
Jun 30, 2010 32.25 32.70 32.25 32.31 1,528 -0.34(-1.04%)
Jun 29, 2010 33.05 33.05 32.65 32.65 1,070 -1.84(-5.33%)
Jun 25, 2010 34.29 34.49 34.25 34.49 800 -0.22(-0.63%)
Jun 24, 2010 35.00 35.00 34.55 34.71 997 -1.42(-3.93%)
Jun 23, 2010 35.70 36.13 35.29 36.13 3,567 +0.97(+2.76%)
Jun 22, 2010 35.78 35.95 35.16 35.16 1,855 -1.34(-3.67%)
Jun 21, 2010 37.03 37.03 36.50 36.50 1,567 +0.08(+0.22%)
Jun 18, 2010 36.17 36.42 36.10 36.42 1,044 +1.02(+2.88%)
Jun 17, 2010 35.45 35.45 35.40 35.40 800 -0.20(-0.56%)
Jun 16, 2010 35.45 35.60 35.45 35.60 711 -1.10(-3.00%)
Jun 15, 2010 35.83 36.75 35.83 36.70 5,198 +1.15(+3.23%)
Jun 14, 2010 35.19 35.62 35.19 35.55 1,120 +1.73(+5.12%)
Jun 11, 2010 33.47 33.88 33.47 33.82 5,618 -0.28(-0.82%)
Jun 10, 2010 33.57 34.10 33.57 34.10 1,566 +2.30(+7.23%)
Jun 09, 2010 32.20 32.57 31.80 31.80 1,318 +0.60(+1.92%)
Jun 08, 2010 31.01 31.20 30.53 31.20 2,857 +0.40(+1.30%)
Jun 07, 2010 31.03 31.03 30.64 30.80 1,707 +0.10(+0.33%)
Jun 04, 2010 31.34 31.50 30.50 30.70 2,111 -1.95(-5.97%)
Jun 03, 2010 32.87 32.94 32.50 32.65 4,378 -0.29(-0.88%)
Jun 02, 2010 31.72 32.94 31.70 32.94 2,719 +2.37(+7.75%)
Jun 01, 2010 30.85 31.69 30.55 30.57 6,938 -0.83(-2.64%)
May 28, 2010 31.55 31.90 31.40 31.40 1,639 -0.15(-0.48%)
May 27, 2010 31.15 31.85 31.15 31.55 1,962 +1.85(+6.23%)
May 26, 2010 30.24 30.24 29.70 29.70 4,437 +1.44(+5.10%)
May 25, 2010 27.97 28.95 27.96 28.26 32,157 -1.74(-5.80%)
May 24, 2010 30.40 30.40 30.00 30.00 451 -1.10(-3.54%)
May 21, 2010 30.11 31.10 30.11 31.10 2,367 +1.24(+4.15%)
May 20, 2010 29.50 30.35 29.50 29.86 6,166 -1.84(-5.80%)
May 19, 2010 31.91 32.08 31.45 31.70 2,938 -0.44(-1.37%)
May 18, 2010 33.31 33.45 32.14 32.14 2,517 -0.44(-1.35%)
May 17, 2010 32.90 32.92 31.95 32.58 5,335 -0.62(-1.87%)
May 14, 2010 34.09 34.09 32.85 33.20 2,900 -1.46(-4.21%)
May 13, 2010 34.85 35.20 34.60 34.66 9,860 -0.54(-1.53%)
May 12, 2010 34.99 35.35 34.85 35.20 4,374 +1.30(+3.83%)
May 11, 2010 33.95 34.30 33.75 33.90 20,308 -0.49(-1.42%)
May 10, 2010 34.55 34.55 34.10 34.39 16,552 +3.74(+12.20%)
May 07, 2010 31.71 31.85 30.65 30.65 48,208 -1.45(-4.52%)
May 06, 2010 33.12 33.47 31.25 32.10 8,598 -1.70(-5.03%)
May 05, 2010 33.69 33.95 33.67 33.80 4,349 -2.05(-5.72%)
May 04, 2010 36.40 36.40 35.70 35.85 5,064 -2.80(-7.24%)
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.