Medical Packaging Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	0.260	0.270	0.250	0.260	0.260	2,186,685
2022-10-27	0.260	0.270	0.260	0.260	0.260	7,038,784
2022-10-26	0.250	0.260	0.250	0.260	0.260	4,770,075
2022-10-25	0.250	0.260	0.240	0.250	0.250	5,317,889
2022-10-24	0.250	0.250	0.250	0.250	0.250	4,091,498
2022-10-23	0.260	0.260	0.250	0.250	0.250	4,733,419
2022-10-20	0.270	0.270	0.260	0.260	0.260	4,120,189
2022-10-19	0.270	0.270	0.240	0.270	0.270	10,252,860
2022-10-18	0.270	0.280	0.270	0.270	0.270	7,871,472
2022-10-17	0.280	0.280	0.270	0.270	0.270	5,713,679
2022-10-16	0.270	0.280	0.270	0.280	0.280	2,909,319
2022-10-13	0.270	0.280	0.270	0.270	0.270	998,272
2022-10-12	0.280	0.280	0.270	0.270	0.270	1,241,162
2022-10-11	0.280	0.280	0.270	0.280	0.280	1,314,100
2022-10-10	0.290	0.290	0.280	0.280	0.280	1,216,229
2022-10-09	0.290	0.290	0.280	0.290	0.290	308,150
2022-10-05	0.290	0.290	0.280	0.290	0.290	1,936,980
2022-10-04	0.290	0.290	0.280	0.290	0.290	2,024,836
2022-10-03	0.290	0.290	0.280	0.290	0.290	1,050,272
2022-10-02	0.300	0.300	0.290	0.290	0.290	2,763,319
2022-09-29	0.290	0.300	0.290	0.300	0.300	4,659,439
2022-09-28	0.290	0.290	0.290	0.290	0.290	1,219,094
2022-09-27	0.290	0.290	0.280	0.290	0.290	3,189,831
2022-09-26	0.290	0.290	0.280	0.290	0.290	2,928,722
2022-09-25	0.290	0.290	0.280	0.290	0.290	1,139,958
2022-09-22	0.290	0.290	0.270	0.290	0.290	1,257,705
2022-09-21	0.290	0.290	0.290	0.290	0.290	737,045
2022-09-20	0.290	0.290	0.280	0.290	0.290	2,573,423
2022-09-19	0.280	0.290	0.270	0.290	0.290	3,816,378
2022-09-18	0.300	0.310	0.270	0.280	0.280	4,023,276
2022-09-15	0.300	0.310	0.300	0.300	0.300	3,187,897
2022-09-14	0.310	0.310	0.290	0.300	0.300	2,791,478
2022-09-13	0.310	0.310	0.300	0.310	0.310	1,973,229
2022-09-12	0.310	0.320	0.310	0.310	0.310	1,535,197
2022-09-11	0.300	0.310	0.300	0.310	0.310	3,947,757
2022-09-08	0.310	0.310	0.300	0.300	0.300	3,265,321
2022-09-07	0.310	0.320	0.310	0.310	0.310	4,384,908
2022-09-06	0.300	0.320	0.300	0.310	0.310	5,699,235
2022-09-05	0.290	0.310	0.290	0.300	0.300	6,265,587
2022-09-04	0.290	0.300	0.280	0.290	0.290	2,033,791
2022-09-01	0.290	0.300	0.280	0.290	0.290	2,455,932
2022-08-31	0.300	0.300	0.290	0.290	0.290	2,690,563
2022-08-30	0.300	0.300	0.290	0.300	0.300	6,237,141
2022-08-29	0.290	0.300	0.290	0.300	0.300	4,142,997
2022-08-28	0.290	0.300	0.290	0.290	0.290	4,842,742
2022-08-25	0.290	0.300	0.290	0.290	0.290	3,263,012
2022-08-24	0.300	0.300	0.290	0.290	0.290	2,919,515
2022-08-23	0.300	0.300	0.300	0.300	0.300	4,920,123
2022-08-22	0.300	0.300	0.300	0.300	0.300	2,814,515
2022-08-21	0.300	0.310	0.300	0.300	0.300	5,544,110
2022-08-18	0.310	0.310	0.300	0.300	0.300	1,809,575
2022-08-17	0.310	0.320	0.300	0.310	0.310	3,429,689
2022-08-16	0.320	0.320	0.300	0.310	0.310	3,739,340
2022-08-15	0.310	0.330	0.310	0.320	0.320	11,916,156
2022-08-14	0.290	0.320	0.290	0.310	0.310	14,391,895
2022-08-11	0.290	0.290	0.290	0.290	0.290	2,569,139
2022-08-10	0.290	0.300	0.280	0.290	0.290	4,784,250
2022-08-09	0.300	0.310	0.290	0.290	0.290	7,047,344
2022-08-08	0.300	0.310	0.290	0.300	0.300	12,914,295
2022-08-07	0.280	0.300	0.280	0.300	0.300	9,070,793

← NewerPage 17 of 21 · 1,211 trading daysOlder →

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.