Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 4,568,562 |
| 2024-10-23 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 3,540,588 |
| 2024-10-22 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 4,627,852 |
| 2024-10-21 | 1.250 | 1.260 | 1.200 | 1.250 | 1.250 | 5,225,631 |
| 2024-10-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-17 | 1.280 | 1.300 | 1.250 | 1.250 | 1.250 | 4,999,637 |
| 2024-10-16 | 1.300 | 1.330 | 1.270 | 1.280 | 1.280 | 5,540,837 |
| 2024-10-15 | 1.230 | 1.320 | 1.230 | 1.300 | 1.300 | 8,643,505 |
| 2024-10-14 | 1.250 | 1.270 | 1.190 | 1.230 | 1.230 | 5,241,239 |
| 2024-10-13 | 1.320 | 1.330 | 1.240 | 1.250 | 1.250 | 12,011,584 |
| 2024-10-10 | 1.330 | 1.360 | 1.320 | 1.320 | 1.320 | 7,275,425 |
| 2024-10-09 | 1.340 | 1.360 | 1.300 | 1.330 | 1.330 | 6,107,579 |
| 2024-10-08 | 1.400 | 1.420 | 1.290 | 1.340 | 1.340 | 14,880,947 |
| 2024-10-07 | 1.400 | 1.480 | 1.390 | 1.400 | 1.400 | 19,981,103 |
| 2024-10-03 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 6,283,090 |
| 2024-10-02 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 7,590,097 |
| 2024-10-01 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 9,276,381 |
| 2024-09-30 | 1.380 | 1.440 | 1.380 | 1.410 | 1.410 | 10,696,327 |
| 2024-09-29 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 8,167,333 |
| 2024-09-26 | 1.400 | 1.450 | 1.400 | 1.410 | 1.410 | 15,527,253 |
| 2024-09-25 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 11,517,785 |
| 2024-09-24 | 1.440 | 1.470 | 1.410 | 1.420 | 1.420 | 13,131,123 |
| 2024-09-23 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 27,546,082 |
| 2024-09-22 | 1.340 | 1.410 | 1.340 | 1.400 | 1.400 | 12,623,615 |
| 2024-09-19 | 1.320 | 1.370 | 1.320 | 1.340 | 1.340 | 10,243,867 |
| 2024-09-18 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 2,983,081 |
| 2024-09-17 | 1.340 | 1.360 | 1.310 | 1.320 | 1.320 | 6,203,570 |
| 2024-09-16 | 1.330 | 1.370 | 1.320 | 1.340 | 1.340 | 6,600,465 |
| 2024-09-12 | 1.340 | 1.370 | 1.320 | 1.330 | 1.330 | 6,357,664 |
| 2024-09-11 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 4,157,727 |
| 2024-09-10 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 7,882,237 |
| 2024-09-09 | 1.350 | 1.390 | 1.340 | 1.350 | 1.350 | 9,567,682 |
| 2024-09-08 | 1.400 | 1.450 | 1.350 | 1.350 | 1.350 | 11,168,001 |
| 2024-09-05 | 1.380 | 1.450 | 1.380 | 1.400 | 1.400 | 17,199,534 |
| 2024-09-04 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 15,800,843 |
| 2024-09-03 | 1.370 | 1.510 | 1.370 | 1.420 | 1.420 | 49,676,153 |
| 2024-09-02 | 1.350 | 1.410 | 1.350 | 1.370 | 1.370 | 20,074,457 |
| 2024-09-01 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 9,808,147 |
| 2024-08-29 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 7,825,105 |
| 2024-08-28 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 11,530,410 |
| 2024-08-27 | 1.350 | 1.390 | 1.300 | 1.330 | 1.330 | 16,352,518 |
| 2024-08-26 | 1.370 | 1.430 | 1.340 | 1.350 | 1.350 | 19,947,718 |
| 2024-08-25 | 1.320 | 1.490 | 1.320 | 1.370 | 1.370 | 53,876,412 |
| 2024-08-22 | 1.320 | 1.380 | 1.300 | 1.320 | 1.320 | 14,252,245 |
| 2024-08-21 | 1.320 | 1.350 | 1.300 | 1.320 | 1.320 | 7,211,384 |
| 2024-08-20 | 1.350 | 1.370 | 1.300 | 1.320 | 1.320 | 12,502,185 |
| 2024-08-19 | 1.350 | 1.390 | 1.310 | 1.350 | 1.350 | 7,908,139 |
| 2024-08-18 | 1.290 | 1.420 | 1.290 | 1.350 | 1.350 | 21,430,680 |
| 2024-08-15 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 4,182,892 |
| 2024-08-14 | 1.250 | 1.330 | 1.250 | 1.270 | 1.270 | 9,903,414 |
| 2024-08-13 | 1.280 | 1.290 | 1.250 | 1.250 | 1.250 | 5,661,516 |
| 2024-08-12 | 1.290 | 1.330 | 1.270 | 1.280 | 1.280 | 8,341,719 |
| 2024-08-11 | 1.240 | 1.300 | 1.240 | 1.290 | 1.290 | 6,405,205 |
| 2024-08-08 | 1.300 | 1.320 | 1.240 | 1.240 | 1.240 | 12,974,604 |
| 2024-08-07 | 1.300 | 1.360 | 1.290 | 1.300 | 1.300 | 10,286,429 |
| 2024-08-06 | 1.200 | 1.340 | 1.200 | 1.300 | 1.300 | 8,674,084 |
| 2024-08-05 | 1.290 | 1.290 | 1.070 | 1.200 | 1.200 | 8,702,245 |
| 2024-08-04 | 1.350 | 1.360 | 1.280 | 1.290 | 1.290 | 9,352,293 |
| 2024-08-01 | 1.390 | 1.410 | 1.340 | 1.350 | 1.350 | 8,226,156 |
| 2024-07-31 | 1.350 | 1.450 | 1.350 | 1.390 | 1.390 | 18,013,463 |
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.