Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.350	0.360	0.350	0.350	0.350	1,252,170
2022-01-30	0.360	0.370	0.350	0.350	0.350	1,672,468
2022-01-26	0.370	0.370	0.360	0.360	0.360	1,032,685
2022-01-25	0.370	0.370	0.360	0.370	0.370	1,109,508
2022-01-24	0.370	0.380	0.360	0.370	0.370	1,660,313
2022-01-23	0.380	0.380	0.370	0.370	0.370	1,555,950
2022-01-20	0.380	0.380	0.380	0.380	0.380	837,279
2022-01-19	0.380	0.390	0.380	0.380	0.380	1,036,024
2022-01-18	0.380	0.390	0.380	0.380	0.380	716,718
2022-01-17	0.380	0.400	0.380	0.380	0.380	2,217,722
2022-01-16	0.380	0.390	0.380	0.380	0.380	1,252,907
2022-01-13	0.390	0.400	0.380	0.380	0.380	2,340,971
2022-01-12	0.390	0.400	0.390	0.390	0.390	2,602,365
2022-01-11	0.410	0.410	0.380	0.390	0.390	4,151,642
2022-01-10	0.410	0.420	0.410	0.410	0.410	4,284,991
2022-01-09	0.410	0.420	0.410	0.410	0.410	7,483,224
2022-01-05	0.390	0.410	0.390	0.410	0.410	10,409,492
2022-01-04	0.390	0.390	0.380	0.390	0.390	3,133,561
2022-01-03	0.380	0.390	0.380	0.390	0.390	3,633,684
2022-01-02	0.370	0.380	0.370	0.380	0.380	3,440,091
2021-12-30	0.370	0.370	0.360	0.370	0.370	1,159,707
2021-12-29	0.360	0.370	0.360	0.370	0.370	1,039,628
2021-12-28	0.370	0.380	0.360	0.360	0.360	4,221,907
2021-12-27	0.380	0.380	0.370	0.370	0.370	2,793,554
2021-12-26	0.380	0.380	0.370	0.380	0.380	1,168,756
2021-12-23	0.380	0.380	0.380	0.380	0.380	640,199
2021-12-22	0.370	0.380	0.370	0.380	0.380	1,438,911
2021-12-21	0.370	0.380	0.370	0.370	0.370	2,622,062
2021-12-20	0.370	0.370	0.360	0.370	0.370	1,092,049
2021-12-19	0.370	0.380	0.370	0.370	0.370	994,708
2021-12-16	0.370	0.380	0.370	0.370	0.370	1,252,292
2021-12-15	0.380	0.380	0.370	0.370	0.370	1,410,390
2021-12-14	0.380	0.390	0.370	0.380	0.380	1,187,550
2021-12-13	0.370	0.390	0.370	0.380	0.380	1,383,053
2021-12-12	0.380	0.380	0.370	0.370	0.370	1,136,094
2021-12-09	0.370	0.380	0.370	0.380	0.380	1,913,619
2021-12-08	0.380	0.380	0.360	0.370	0.370	1,686,811
2021-12-07	0.400	0.410	0.380	0.380	0.380	3,206,763
2021-12-06	0.410	0.420	0.400	0.400	0.400	4,112,936
2021-12-05	0.400	0.420	0.400	0.410	0.410	6,981,099
2021-12-02	0.380	0.410	0.380	0.400	0.400	15,012,629
2021-12-01	0.360	0.380	0.360	0.380	0.380	3,213,174
2021-11-30	0.370	0.370	0.360	0.360	0.360	3,453,242
2021-11-29	0.350	0.380	0.350	0.370	0.370	5,311,058
2021-11-28	0.360	0.360	0.310	0.350	0.350	2,684,293
2021-11-25	0.360	0.370	0.350	0.360	0.360	1,965,238
2021-11-24	0.360	0.370	0.350	0.360	0.360	2,768,511
2021-11-23	0.350	0.370	0.340	0.360	0.360	2,153,810
2021-11-22	0.340	0.350	0.330	0.350	0.350	1,948,150
2021-11-21	0.360	0.360	0.340	0.340	0.340	1,287,883
2021-11-18	0.360	0.370	0.350	0.360	0.360	892,333
2021-11-17	0.360	0.380	0.340	0.360	0.360	1,489,194
2021-11-16	0.380	0.390	0.350	0.360	0.360	4,239,259
2021-11-15	0.390	0.390	0.380	0.380	0.380	1,571,089
2021-11-14	0.400	0.400	0.390	0.390	0.390	4,471,355
2021-11-11	0.380	0.400	0.380	0.400	0.400	2,766,972
2021-11-10	0.400	0.400	0.370	0.380	0.380	1,928,307
2021-11-09	0.400	0.410	0.390	0.400	0.400	3,004,821
2021-11-08	0.390	0.410	0.390	0.400	0.400	1,821,560
2021-11-07	0.390	0.410	0.390	0.390	0.390	909,140

← NewerPage 20 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.