Metso Corporation Historical Stock Prices

MXCYY 
$40.55
*  
1.30
3.31%
Get MXCYY Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading MXCYY now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  40.55  40.37  40.55 2,442
08/29/2014 39.305 39.305 39.305 39.305 200
08/28/2014 39.566 39.566 39.566 39.566 00
08/27/2014 41.114 41.114 41.114 41.114 00
08/26/2014 40.773 40.773 40.773 40.773 00
08/25/2014 41.826 41.826 41.826 41.826 200
08/22/2014 41.441 41.441 41.441 41.441 00
08/21/2014 42.233 42.233 42.233 42.233 8,000
08/20/2014 41.816 41.816 41.816 41.816 200
08/19/2014 42.354 42.354 42.354 42.354 2,000
08/18/2014 41.828 41.828 41.828 41.828 00
08/15/2014 41.233 41.233 41.233 41.233 200
08/14/2014 41.346 41.346 41.346 41.346 00
08/13/2014 40.623 40.623 40.623 40.623 00
08/12/2014 40.594 40.594 40.594 40.594 1,800
08/11/2014 40.778 40.778 40.778 40.778 100
08/08/2014 40.391 40.391 40.391 40.391 1,600
08/07/2014 40.415 40.415 40.415 40.415 00
08/06/2014 40.804 40.804 40.804 40.804 200
08/05/2014 41.673 41.673 41.673 41.673 11,200
08/04/2014 41.52 41.52 41.52 41.52 2,400
08/01/2014 40.273 40.273 40.273 40.273 4,500
07/31/2014 39.324 39.324 39.324 39.324 2,500
07/30/2014 36.269 36.269 36.269 36.269 500
07/29/2014 36.719 36.719 36.719 36.719 700
07/28/2014 36.703 36.703 36.703 36.703 00
07/25/2014 36.685 36.685 36.685 36.685 00
07/24/2014 37.013 37.013 37.013 37.013 00
07/23/2014 37.092 37.092 37.092 37.092 100
07/22/2014 36.416 36.416 36.416 36.416 500
07/21/2014 36.532 36.532 36.532 36.532 00
07/18/2014 36.719 36.719 36.719 36.719 700
07/17/2014 36.661 36.661 36.661 36.661 00
07/16/2014 37.141 37.141 37.141 37.141 1,200
07/15/2014 35.566 35.566 35.566 35.566 900
07/14/2014 36.139 36.139 36.139 36.139 500
07/11/2014 35.181 35.181 35.181 35.181 23,300
07/10/2014 35.743 35.743 35.743 35.743 300
07/09/2014 36.857 36.857 36.857 36.857 400
07/08/2014 36.458 36.458 36.458 36.458 400
07/07/2014 37.389 37.389 37.389 37.389 2,200
07/03/2014 38.435 38.435 38.435 38.435 800
07/02/2014 37.755 37.755 37.755 37.755 1,600
07/01/2014 37.591 37.591 37.591 37.591 200
06/30/2014 37.884 37.884 37.884 37.884 2,400
06/27/2014 37.852 37.852 37.852 37.852 800
06/26/2014 37.589 37.589 37.589 37.589 1,500
06/25/2014 37.451 37.451 37.451 37.451 1,200
06/24/2014 38.206 38.206 38.206 38.206 400
06/23/2014 38.317 38.317 38.317 38.317 5,000
06/20/2014 37.631 37.631 37.631 37.631 200
06/19/2014 37.788 37.788 37.788 37.788 200
06/18/2014 37.649 37.649 37.649 37.649 700
06/17/2014 38.154 38.154 38.154 38.154 00
06/16/2014 38.378 38.378 38.378 38.378 200
06/13/2014 38.394 38.394 38.394 38.394 100
06/12/2014 38.473 38.473 38.473 38.473 4,200
06/11/2014 37.487 37.487 37.487 37.487 500
06/10/2014 37.25 37.25 37.25 37.25 00
06/09/2014 37.245 37.245 37.245 37.245 1,200
06/06/2014 37.235 37.235 37.235 37.235 00
06/05/2014 37.142 37.142 37.142 37.142 300
06/04/2014 37.541 37.541 37.541 37.541 00
06/03/2014 37.552 37.552 37.552 37.552 00
06/02/2014 38.346 38.346 38.346 38.346 300
05/30/2014 38.917 38.917 38.917 38.917 1,800
05/29/2014 38.709 38.709 38.709 38.709 1,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?