METSO CORP S/ADR Historical Stock Prices

MXCYY 
$7.2
*  
unch
unch
Get MXCYY Alerts
*Delayed - data as of May 6, 2015 11:26 ET  -  Find a broker to begin trading MXCYY now


Community Rating:
View:    MXCYY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:26 N/A N/A N/A  7.20 0
05/05/2015 7.09 7.2 7.09 7.2 7,236
05/04/2015 7.24 7.24 7.24 7.24 538
05/01/2015 7.135 7.135 7.135 7.135 00
04/30/2015 7.1 7.2 7.05 7.2 2,418
04/29/2015 7.06 7.06 6.9925 7.0475 5,088
04/28/2015 7.1125 7.1125 7.0625 7.0625 2,144
04/27/2015 7.21 7.235 7.21 7.235 1,828
04/24/2015 6.825 6.825 6.825 6.825 1,644
04/23/2015 6.8825 6.8825 6.8825 6.8825 5,352
04/22/2015 7.2983 7.3675 7.205 7.3675 7,108
04/21/2015 7.4275 7.4775 7.4275 7.4775 940
04/20/2015 7.3723 7.3723 7.3723 7.3723 540
04/17/2015 7.3805 7.3805 7.3805 7.3805 00
04/16/2015 7.58 7.6 7.56 7.575 4,308
04/15/2015 7.475 7.5225 7.475 7.48 5,760
04/14/2015 7.3625 7.3625 7.3175 7.3225 2,756
04/13/2015 7.222 7.222 7.205 7.205 6,752
04/10/2015 7.2717 7.2717 7.2717 7.2717 1,360
04/09/2015 7.2625 7.3 7.225 7.2625 00
04/08/2015 7.3327 7.3327 7.3327 7.3327 00
04/07/2015 7.449 7.485 7.43 7.4425 6,224
04/06/2015 7.511 7.511 7.511 7.511 00
04/02/2015 7.335 7.3525 7.335 7.3525 4,876
04/01/2015 7.25 7.4 7.25 7.31 4,000
03/31/2015 7.3875 7.5575 7.05 7.445 98,900
03/30/2015 7.5625 7.655 7.5625 7.655 3,560
03/27/2015 7.7475 7.7475 7.7475 7.7475 960
03/26/2015 7.87 7.87 7.87 7.87 1,952
03/25/2015 8.062 8.062 8.062 8.062 00
03/24/2015 7.985 7.985 7.985 7.985 1,376
03/23/2015 7.9975 7.9975 7.9975 7.9975 1,480
03/20/2015 7.765 7.765 7.72 7.72 2,724
03/19/2015 7.487 7.487 7.487 7.487 00
03/18/2015 7.4 7.56 7.4 7.56 6,400
03/17/2015 7.3598 7.3625 7.335 7.335 4,888
03/16/2015 7.362 7.362 7.355 7.355 3,420
03/13/2015 7.31 7.31 7.255 7.2573 2,520
03/12/2015 7.325 7.325 7.325 7.325 868
03/11/2015 7.327 7.327 7.327 7.327 792
03/10/2015 7.3667 7.3667 7.3667 7.3667 00
03/09/2015 7.6175 7.6175 7.6175 7.6175 712
03/06/2015 7.7125 7.7125 7.6425 7.6425 1,720
03/05/2015 7.795 7.795 7.795 7.795 1,004
03/04/2015 7.71 7.71 7.68 7.685 10,212
03/03/2015 7.9188 7.9188 7.9188 7.9188 00
03/02/2015 8.0363 8.0738 8.03 8.0565 3,444
02/27/2015 8.0625 8.08 8.05 8.05 1,316
02/26/2015 8 8 7.975 7.975 2,112
02/25/2015 8.024 8.024 8.024 8.024 00
02/24/2015 8.12 8.15 8.09 8.12 00
02/23/2015 8.0503 8.0503 8.0503 8.0503 00
02/20/2015 8.13 8.13 8.13 8.13 756
02/19/2015 8.02 8.0575 8.02 8.0575 2,132
02/18/2015 8.01 8.0775 8.0075 8.0775 6,896
02/17/2015 7.9495 7.9495 7.9495 7.9495 1,040
02/13/2015 7.87 7.87 7.87 7.87 1,240
02/12/2015 7.92 7.92 7.92 7.92 1,492
02/11/2015 7.595 7.61 7.595 7.61 2,200
02/10/2015 7.78 7.7825 7.73 7.73 6,552
02/09/2015 7.89 7.89 7.87 7.87 2,508
02/06/2015 7.9475 7.9475 7.9425 7.9425 2,352
02/05/2015 7.985 8.215 7.985 8.215 4,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?