Metso Corp ADR (Sponsored) Historical Stock Prices

MXCYY 
5.970000
*  
unch
unch
Get MXCYY Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MXCYY now


Community Rating:
View:    MXCYY Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 N/A N/A N/A 5.97 0
05/02/2016 5.95 5.95 5.95 5.95 00
04/29/2016 5.97 5.97 5.97 5.97 150
04/28/2016 6.26 6.26 6.26 6.26 150
04/27/2016 5.98 5.98 5.98 5.98 00
04/26/2016 5.965 5.965 5.95 5.95 1,291
04/25/2016 5.93 5.93 5.88 5.88 1,168
04/22/2016 6.1 6.1 6.1 6.1 550
04/21/2016 6.2 6.45 6.2 6.45 2,928
04/20/2016 6.46 6.46 6.46 6.46 00
04/19/2016 6.35 6.68 6.35 6.68 1,225
04/18/2016 6.208 6.208 6.208 6.208 00
04/15/2016 6.13 6.18 6.12 6.18 2,303
04/14/2016 6.09 6.39 6.08 6.11 8,485
04/13/2016 6.099 6.099 6.099 6.099 00
04/12/2016 5.93 5.99 5.9 5.95 3,038
04/11/2016 5.955 6 5.9 6 1,036
04/08/2016 5.87 5.87 5.87 5.87 663
04/07/2016 5.72 5.72 5.72 5.72 00
04/06/2016 5.62 5.78 5.58 5.78 995
04/05/2016 5.612 5.74 5.5 5.5 4,490
04/04/2016 5.98 5.98 5.98 5.98 214
04/01/2016 5.89 5.89 5.85 5.85 427
03/31/2016 6.0875 6.2 6.0875 6.2 561
03/30/2016 6.07 6.26 5.93 6.26 740
03/29/2016 5.62 5.65 5.6 5.64 4,774
03/28/2016 5.661 5.661 5.661 5.661 00
03/24/2016 5.6 5.6 5.6 5.6 1,705
03/23/2016 5.705 5.75 5.66 5.705 00
03/22/2016 5.8325 5.8325 5.7 5.7 1,412
03/21/2016 6.145 6.25 6.05 6.25 1,688
03/18/2016 6.384 6.43 6.384 6.43 1,148
03/17/2016 6.28 6.28 6.28 6.28 253
03/16/2016 5.98 5.98 5.98 5.98 00
03/15/2016 6 6.13 5.98 6.13 920
03/14/2016 6.27 6.27 6.26 6.26 805
03/11/2016 6.16 6.38 6.1 6.38 2,369
03/10/2016 5.73 6.117 5.73 5.73 580
03/09/2016 6.015 6.015 6.015 6.015 00
03/08/2016 6.095 6.095 6.095 6.095 288
03/07/2016 6.085 6.139 6.085 6.139 3,586
03/04/2016 5.94 6 5.94 6 417
03/03/2016 5.85 5.9075 5.85 5.9075 5,115
03/02/2016 5.563 5.563 5.563 5.563 00
03/01/2016 5.51 5.6 5.51 5.6 2,695
02/29/2016 5.45 5.45 5.45 5.45 203
02/26/2016 5.4 5.5 5.3 5.4 00
02/25/2016 5.384 5.384 5.384 5.384 00
02/24/2016 5.28 5.62 5.28 5.62 2,343
02/23/2016 5.49 5.49 5.32 5.32 2,211
02/22/2016 5.58 5.74 5.58 5.74 5,921
02/19/2016 5.6 5.6 5.6 5.6 1,020
02/18/2016 5.4 5.4 5.4 5.4 610
02/17/2016 5.56 5.58 5.45 5.45 2,715
02/16/2016 5.4 5.4 5.4 5.4 349
02/12/2016 5.22 5.298 5.1 5.298 1,329
02/11/2016 5.25 5.25 4.92 4.92 3,036
02/10/2016 5.208 5.208 5.208 5.208 00
02/09/2016 5.215 5.33 5.17 5.2 2,883
02/08/2016 5.42 5.64 5.2 5.42 00
02/05/2016 5.419 5.419 5.419 5.419 00
02/04/2016 5.15 5.2 5.15 5.2 1,921
02/03/2016 4.914 5.03 4.8 5.03 570
02/02/2016 4.93 5.26 4.76 4.76 2,050
*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?