Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.290 | 1.370 | 1.260 | 1.350 | 1.350 | 12,645,820 |
| 2024-07-29 | 1.340 | 1.350 | 1.290 | 1.290 | 1.290 | 7,494,216 |
| 2024-07-28 | 1.320 | 1.380 | 1.280 | 1.340 | 1.340 | 12,282,806 |
| 2024-07-24 | 1.300 | 1.390 | 1.300 | 1.320 | 1.320 | 24,988,338 |
| 2024-07-23 | 1.090 | 1.300 | 1.090 | 1.300 | 1.300 | 52,780,494 |
| 2024-07-22 | 1.090 | 1.130 | 1.080 | 1.090 | 1.090 | 4,936,723 |
| 2024-07-21 | 1.070 | 1.130 | 1.070 | 1.090 | 1.090 | 5,566,966 |
| 2024-07-18 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 3,832,706 |
| 2024-07-17 | 1.040 | 1.080 | 1.030 | 1.060 | 1.060 | 2,242,526 |
| 2024-07-16 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 2,182,528 |
| 2024-07-15 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 2,279,154 |
| 2024-07-14 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 1,515,941 |
| 2024-07-10 | 1.070 | 1.110 | 1.060 | 1.070 | 1.070 | 3,275,892 |
| 2024-07-09 | 1.060 | 1.110 | 1.030 | 1.070 | 1.070 | 7,459,086 |
| 2024-07-08 | 1.100 | 1.120 | 1.050 | 1.060 | 1.060 | 6,150,968 |
| 2024-07-07 | 1.060 | 1.140 | 1.060 | 1.100 | 1.100 | 12,250,075 |
| 2024-07-04 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 3,606,437 |
| 2024-07-03 | 1.020 | 1.090 | 1.020 | 1.050 | 1.050 | 9,525,449 |
| 2024-07-02 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 2,906,321 |
| 2024-07-01 | 1.030 | 1.050 | 1.020 | 1.020 | 1.020 | 2,448,845 |
| 2024-06-27 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 1,774,538 |
| 2024-06-26 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 2,293,271 |
| 2024-06-25 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 3,323,547 |
| 2024-06-24 | 1.030 | 1.070 | 1.020 | 1.020 | 1.020 | 5,902,040 |
| 2024-06-23 | 0.980 | 1.050 | 0.980 | 1.030 | 1.030 | 3,664,545 |
| 2024-06-13 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 1,937,305 |
| 2024-06-12 | 0.950 | 0.980 | 0.940 | 0.960 | 0.960 | 1,789,003 |
| 2024-06-11 | 0.930 | 0.970 | 0.930 | 0.950 | 0.950 | 2,324,217 |
| 2024-06-10 | 0.920 | 0.950 | 0.910 | 0.930 | 0.930 | 1,778,121 |
| 2024-06-09 | 0.970 | 0.980 | 0.910 | 0.920 | 0.920 | 2,574,880 |
| 2024-06-06 | 1.000 | 1.010 | 0.970 | 0.970 | 0.970 | 2,192,183 |
| 2024-06-05 | 1.030 | 1.030 | 0.950 | 1.000 | 1.000 | 4,355,682 |
| 2024-06-04 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 2,967,653 |
| 2024-06-03 | 1.030 | 1.050 | 1.000 | 1.010 | 1.010 | 3,843,235 |
| 2024-06-02 | 1.060 | 1.070 | 1.010 | 1.030 | 1.030 | 3,953,020 |
| 2024-05-30 | 1.080 | 1.100 | 1.050 | 1.060 | 1.060 | 2,676,767 |
| 2024-05-29 | 1.080 | 1.120 | 1.070 | 1.080 | 1.080 | 5,708,308 |
| 2024-05-28 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 5,330,193 |
| 2024-05-27 | 1.110 | 1.140 | 1.100 | 1.100 | 1.100 | 6,465,814 |
| 2024-05-26 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 5,176,771 |
| 2024-05-23 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 3,660,883 |
| 2024-05-22 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 7,344,459 |
| 2024-05-21 | 1.160 | 1.170 | 1.110 | 1.120 | 1.120 | 9,136,637 |
| 2024-05-20 | 1.140 | 1.200 | 1.120 | 1.160 | 1.160 | 15,954,289 |
| 2024-05-19 | 1.120 | 1.150 | 1.100 | 1.140 | 1.140 | 12,912,891 |
| 2024-05-16 | 1.050 | 1.140 | 1.050 | 1.120 | 1.120 | 15,630,300 |
| 2024-05-15 | 1.000 | 1.070 | 0.900 | 1.050 | 1.050 | 15,782,137 |
| 2024-05-14 | 1.000 | 1.020 | 0.970 | 1.000 | 1.000 | 6,192,520 |
| 2024-05-13 | 1.000 | 1.010 | 0.920 | 1.000 | 1.000 | 8,317,058 |
| 2024-05-12 | 1.040 | 1.070 | 1.000 | 1.000 | 1.000 | 8,550,961 |
| 2024-05-09 | 1.060 | 1.090 | 1.020 | 1.040 | 1.040 | 10,622,623 |
| 2024-05-08 | 1.140 | 1.150 | 1.050 | 1.060 | 1.060 | 9,069,899 |
| 2024-05-07 | 1.140 | 1.160 | 1.110 | 1.140 | 1.140 | 12,961,568 |
| 2024-05-02 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 21,177,460 |
| 2024-05-01 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 4,595,039 |
| 2024-04-30 | 1.070 | 1.190 | 1.020 | 1.090 | 1.090 | 34,508,048 |
| 2024-04-29 | 1.040 | 1.090 | 0.960 | 1.070 | 1.070 | 16,213,909 |
| 2024-04-28 | 1.160 | 1.190 | 1.030 | 1.040 | 1.040 | 10,143,301 |
| 2024-04-24 | 1.290 | 1.350 | 1.150 | 1.160 | 1.160 | 13,446,199 |
| 2024-04-23 | 1.480 | 1.480 | 1.280 | 1.290 | 1.290 | 8,142,725 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.