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 (%)
May 29, 2015 7.170 7.260 7.146 7.260 2,402 +0.04(+0.55%)
May 27, 2015 7.220 7.220 7.220 0 +0.06(+0.84%)
May 26, 2015 7.270 7.270 7.090 7.160 1,825 -0.14(-1.92%)
May 21, 2015 7.300 7.300 7.300 0 +0.04(+0.55%)
May 20, 2015 6.990 7.350 6.990 7.260 1,473 -0.12(-1.63%)
May 19, 2015 7.380 7.380 7.380 7.380 102 -0.10(-1.28%)
May 18, 2015 7.190 7.492 7.190 7.476 2,784 -0.07(-0.98%)
May 15, 2015 7.600 7.630 7.550 7.550 1,812 -0.22(-2.83%)
May 14, 2015 7.560 7.770 7.560 7.770 1,303 +0.22(+2.91%)
May 13, 2015 7.170 7.550 7.170 7.550 5,313 +0.27(+3.71%)
May 12, 2015 7.280 7.280 7.280 7.280 671 +0.02(+0.28%)
May 11, 2015 6.920 7.400 6.920 7.260 4,634 -0.11(-1.49%)
May 08, 2015 7.490 7.490 7.370 7.370 918 -0.21(-2.77%)
May 07, 2015 7.580 7.580 7.580 7.580 272 +0.40(+5.57%)
May 06, 2015 7.000 7.180 7.000 7.180 2,277 -0.02(-0.28%)
May 05, 2015 7.090 7.200 7.090 7.200 7,236 -0.04(-0.55%)
May 04, 2015 7.240 7.240 7.240 7.240 538 +0.04(+0.56%)
Apr 30, 2015 7.200 7.200 7.200 1 -20.99(-74.46%)
Apr 29, 2015 28.24 28.24 27.97 28.19 1,272 -0.06(-0.21%)
Apr 28, 2015 28.45 28.45 28.25 28.25 536 -0.69(-2.38%)
Apr 27, 2015 28.84 28.94 28.84 28.94 457 +1.64(+6.01%)
Apr 24, 2015 27.30 27.30 27.30 27.30 411 -0.23(-0.84%)
Apr 23, 2015 27.53 27.53 27.53 27.53 1,338 -1.94(-6.58%)
Apr 22, 2015 29.19 29.47 28.82 29.47 1,777 -0.44(-1.47%)
Apr 21, 2015 29.71 29.91 29.71 29.91 235 +0.42(+1.43%)
Apr 20, 2015 29.49 29.49 29.49 29.49 135 -0.81(-2.68%)
Apr 16, 2015 30.30 30.30 30.30 1 +0.38(+1.27%)
Apr 15, 2015 29.90 30.09 29.90 29.92 1,440 +0.63(+2.15%)
Apr 14, 2015 29.45 29.45 29.27 29.29 689 +0.47(+1.63%)
Apr 13, 2015 28.89 28.89 28.82 28.82 1,688 -0.27(-0.92%)
Apr 10, 2015 29.09 29.09 29.09 29.09 340 -0.68(-2.29%)
Apr 07, 2015 29.77 29.77 29.77 160 +0.36(+1.22%)
Apr 02, 2015 29.41 29.41 29.41 91 +0.17(+0.58%)
Apr 01, 2015 29.00 29.60 29.00 29.24 1,000 -0.54(-1.81%)
Mar 31, 2015 29.55 30.23 28.20 29.78 24,725 -0.84(-2.74%)
Mar 30, 2015 30.25 30.62 30.25 30.62 890 -0.37(-1.19%)
Mar 27, 2015 30.99 30.99 30.99 30.99 240 -0.49(-1.56%)
Mar 26, 2015 31.48 31.48 31.48 31.48 488 -0.46(-1.44%)
Mar 24, 2015 31.94 31.94 31.94 147 -0.05(-0.16%)
Mar 23, 2015 31.99 31.99 31.99 31.99 370 +1.11(+3.59%)
Mar 20, 2015 31.06 31.06 30.88 30.88 681 +0.64(+2.12%)
Mar 18, 2015 30.24 30.24 30.24 32 +0.90(+3.07%)
Mar 17, 2015 29.44 29.45 29.34 29.34 1,222 -0.08(-0.27%)
Mar 16, 2015 29.45 29.45 29.42 29.42 855 +0.39(+1.35%)
Mar 13, 2015 29.24 29.24 29.02 29.03 630 -0.27(-0.92%)
Mar 12, 2015 29.30 29.30 29.30 29.30 217 -0.01(-0.03%)
Mar 11, 2015 29.31 29.31 29.31 29.31 198 -1.16(-3.81%)
Mar 09, 2015 30.47 30.47 30.47 34 -0.10(-0.33%)
Mar 06, 2015 30.85 30.85 30.57 30.57 430 -0.61(-1.96%)
Mar 05, 2015 31.18 31.18 31.18 31.18 251 +0.44(+1.43%)
Mar 04, 2015 30.84 30.84 30.72 30.74 2,553 -1.49(-4.61%)
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.