Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.290	0.290	0.270	0.280	0.280	10,658,857
2022-04-26	0.280	0.300	0.280	0.290	0.290	8,371,649
2022-04-21	0.250	0.290	0.250	0.280	0.280	5,865,039
2022-04-20	0.250	0.260	0.250	0.250	0.250	1,698,551
2022-04-19	0.230	0.250	0.230	0.250	0.250	3,764,597
2022-04-18	0.240	0.250	0.230	0.230	0.230	6,183,231
2022-04-17	0.270	0.270	0.230	0.240	0.240	1,475,025
2022-04-14	0.270	0.280	0.260	0.270	0.270	1,175,579
2022-04-13	0.270	0.280	0.260	0.270	0.270	1,122,823
2022-04-12	0.270	0.280	0.260	0.270	0.270	607,088
2022-04-11	0.270	0.290	0.270	0.270	0.270	918,200
2022-04-10	0.290	0.300	0.250	0.270	0.270	1,440,532
2022-04-07	0.300	0.300	0.290	0.290	0.290	1,537,849
2022-04-06	0.300	0.310	0.300	0.300	0.300	843,415
2022-04-05	0.300	0.310	0.300	0.300	0.300	510,000
2022-04-04	0.300	0.300	0.300	0.300	0.300	1,249,139
2022-04-03	0.310	0.310	0.300	0.300	0.300	2,362,290
2022-03-31	0.310	0.310	0.300	0.310	0.310	911,190
2022-03-30	0.310	0.320	0.310	0.310	0.310	809,407
2022-03-29	0.310	0.310	0.290	0.310	0.310	5,898,430
2022-03-28	0.330	0.340	0.300	0.310	0.310	4,497,818
2022-03-27	0.350	0.360	0.330	0.330	0.330	3,353,273
2022-03-24	0.350	0.360	0.350	0.350	0.350	1,357,504
2022-03-23	0.350	0.360	0.340	0.350	0.350	966,662
2022-03-22	0.360	0.360	0.350	0.350	0.350	1,764,329
2022-03-21	0.340	0.360	0.340	0.360	0.360	3,857,584
2022-03-20	0.340	0.340	0.330	0.340	0.340	1,613,037
2022-03-17	0.340	0.340	0.330	0.340	0.340	515,740
2022-03-16	0.330	0.340	0.320	0.340	0.340	2,047,090
2022-03-15	0.330	0.330	0.320	0.330	0.330	1,058,337
2022-03-14	0.330	0.330	0.320	0.330	0.330	2,261,666
2022-03-13	0.330	0.340	0.320	0.330	0.330	1,930,512
2022-03-10	0.330	0.340	0.320	0.330	0.330	1,247,844
2022-03-09	0.330	0.340	0.330	0.330	0.330	1,496,461
2022-03-08	0.330	0.330	0.320	0.330	0.330	2,372,262
2022-03-07	0.340	0.350	0.320	0.330	0.330	1,760,507
2022-03-06	0.340	0.350	0.330	0.340	0.340	5,345,891
2022-03-03	0.320	0.350	0.320	0.340	0.340	8,033,239
2022-03-02	0.310	0.320	0.310	0.320	0.320	3,462,809
2022-03-01	0.310	0.320	0.310	0.310	0.310	1,967,607
2022-02-28	0.320	0.320	0.300	0.310	0.310	2,099,359
2022-02-27	0.280	0.330	0.280	0.320	0.320	3,266,035
2022-02-24	0.320	0.320	0.280	0.280	0.280	2,696,143
2022-02-23	0.310	0.320	0.310	0.320	0.320	1,707,413
2022-02-22	0.320	0.320	0.300	0.310	0.310	1,881,188
2022-02-21	0.320	0.320	0.310	0.320	0.320	1,727,843
2022-02-20	0.320	0.330	0.310	0.320	0.320	1,009,523
2022-02-17	0.320	0.320	0.310	0.320	0.320	830,138
2022-02-16	0.320	0.320	0.310	0.320	0.320	1,080,421
2022-02-15	0.300	0.320	0.300	0.320	0.320	2,388,961
2022-02-14	0.310	0.310	0.290	0.300	0.300	3,855,528
2022-02-13	0.360	0.360	0.290	0.310	0.310	3,612,664
2022-02-10	0.360	0.360	0.360	0.360	0.360	1,175,076
2022-02-09	0.360	0.360	0.360	0.360	0.360	2,242,021
2022-02-08	0.360	0.370	0.360	0.360	0.360	2,948,517
2022-02-07	0.360	0.370	0.360	0.360	0.360	1,626,011
2022-02-06	0.360	0.370	0.360	0.360	0.360	1,581,409
2022-02-03	0.360	0.370	0.360	0.360	0.360	1,961,808
2022-02-02	0.360	0.360	0.360	0.360	0.360	3,547,002
2022-02-01	0.350	0.370	0.350	0.360	0.360	2,504,045

← NewerPage 19 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.