Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1.410 | 1.414 | 1.341 | 1.348 | 1.348 | 8,226,156 |
| 2024-07-31 | 1.379 | 1.447 | 1.375 | 1.391 | 1.391 | 18,013,464 |
| 2024-07-30 | 1.300 | 1.368 | 1.255 | 1.349 | 1.349 | 12,645,820 |
| 2024-07-29 | 1.338 | 1.349 | 1.291 | 1.292 | 1.292 | 7,494,216 |
| 2024-07-28 | 1.330 | 1.380 | 1.281 | 1.337 | 1.337 | 12,282,806 |
| 2024-07-24 | 1.331 | 1.390 | 1.300 | 1.321 | 1.321 | 24,988,338 |
| 2024-07-23 | 1.090 | 1.300 | 1.088 | 1.300 | 1.300 | 52,780,496 |
| 2024-07-22 | 1.095 | 1.128 | 1.083 | 1.087 | 1.087 | 4,936,723 |
| 2024-07-21 | 1.085 | 1.130 | 1.073 | 1.092 | 1.092 | 5,566,966 |
| 2024-07-18 | 1.059 | 1.090 | 1.056 | 1.071 | 1.071 | 3,832,706 |
| 2024-07-17 | 1.040 | 1.077 | 1.032 | 1.059 | 1.059 | 2,242,526 |
| 2024-07-16 | 1.043 | 1.050 | 1.029 | 1.039 | 1.039 | 2,182,528 |
| 2024-07-15 | 1.056 | 1.060 | 1.030 | 1.042 | 1.042 | 2,279,154 |
| 2024-07-14 | 1.070 | 1.094 | 1.052 | 1.055 | 1.055 | 1,515,941 |
| 2024-07-10 | 1.074 | 1.107 | 1.060 | 1.068 | 1.068 | 3,275,892 |
| 2024-07-09 | 1.070 | 1.109 | 1.031 | 1.074 | 1.074 | 7,459,086 |
| 2024-07-08 | 1.110 | 1.117 | 1.050 | 1.061 | 1.061 | 6,150,968 |
| 2024-07-07 | 1.066 | 1.135 | 1.064 | 1.099 | 1.099 | 12,250,075 |
| 2024-07-04 | 1.050 | 1.069 | 1.041 | 1.063 | 1.063 | 3,606,437 |
| 2024-07-03 | 1.024 | 1.085 | 1.024 | 1.047 | 1.047 | 9,525,449 |
| 2024-07-02 | 1.023 | 1.035 | 1.015 | 1.022 | 1.022 | 2,906,321 |
| 2024-07-01 | 1.026 | 1.047 | 1.016 | 1.022 | 1.022 | 2,448,845 |
| 2024-06-27 | 1.035 | 1.040 | 1.020 | 1.025 | 1.025 | 1,774,538 |
| 2024-06-26 | 1.055 | 1.059 | 1.034 | 1.035 | 1.035 | 2,293,271 |
| 2024-06-25 | 1.026 | 1.040 | 1.002 | 1.030 | 1.030 | 3,323,547 |
| 2024-06-24 | 1.044 | 1.074 | 1.018 | 1.021 | 1.021 | 5,902,040 |
| 2024-06-23 | 0.989 | 1.050 | 0.989 | 1.034 | 1.034 | 3,664,545 |
| 2024-06-13 | 0.975 | 0.985 | 0.962 | 0.982 | 0.982 | 1,937,305 |
| 2024-06-12 | 0.956 | 0.980 | 0.940 | 0.963 | 0.963 | 1,789,003 |
| 2024-06-11 | 0.949 | 0.970 | 0.940 | 0.950 | 0.950 | 2,324,217 |
| 2024-06-10 | 0.926 | 0.950 | 0.905 | 0.930 | 0.930 | 1,778,121 |
| 2024-06-09 | 0.974 | 0.975 | 0.910 | 0.921 | 0.921 | 2,574,880 |
| 2024-06-06 | 1.000 | 1.008 | 0.971 | 0.973 | 0.973 | 2,192,183 |
| 2024-06-05 | 1.030 | 1.030 | 0.952 | 0.996 | 0.996 | 4,355,682 |
| 2024-06-04 | 1.009 | 1.037 | 1.003 | 1.025 | 1.025 | 2,967,653 |
| 2024-06-03 | 1.049 | 1.049 | 1.001 | 1.005 | 1.005 | 3,843,235 |
| 2024-06-02 | 1.061 | 1.070 | 1.014 | 1.031 | 1.031 | 3,953,020 |
| 2024-05-30 | 1.100 | 1.100 | 1.050 | 1.062 | 1.062 | 2,676,767 |
| 2024-05-29 | 1.085 | 1.120 | 1.073 | 1.078 | 1.078 | 5,708,308 |
| 2024-05-28 | 1.085 | 1.095 | 1.050 | 1.080 | 1.080 | 5,330,193 |
| 2024-05-27 | 1.121 | 1.140 | 1.096 | 1.100 | 1.100 | 6,465,814 |
| 2024-05-26 | 1.100 | 1.130 | 1.091 | 1.111 | 1.111 | 5,176,771 |
| 2024-05-23 | 1.101 | 1.109 | 1.085 | 1.090 | 1.090 | 3,660,883 |
| 2024-05-22 | 1.118 | 1.118 | 1.080 | 1.090 | 1.090 | 7,344,459 |
| 2024-05-21 | 1.172 | 1.172 | 1.111 | 1.118 | 1.118 | 9,136,637 |
| 2024-05-20 | 1.150 | 1.198 | 1.117 | 1.157 | 1.157 | 15,954,289 |
| 2024-05-19 | 1.137 | 1.150 | 1.101 | 1.136 | 1.136 | 12,912,891 |
| 2024-05-16 | 1.070 | 1.144 | 1.060 | 1.120 | 1.120 | 15,630,300 |
| 2024-05-15 | 1.000 | 1.070 | 0.901 | 1.045 | 1.045 | 15,782,137 |
| 2024-05-14 | 1.020 | 1.023 | 0.970 | 0.996 | 0.996 | 6,192,520 |
| 2024-05-13 | 1.010 | 1.010 | 0.918 | 1.000 | 1.000 | 8,317,058 |
| 2024-05-12 | 1.052 | 1.070 | 0.999 | 1.001 | 1.001 | 8,550,961 |
| 2024-05-09 | 1.070 | 1.088 | 1.020 | 1.041 | 1.041 | 10,622,623 |
| 2024-05-08 | 1.144 | 1.149 | 1.047 | 1.062 | 1.062 | 9,069,899 |
| 2024-05-07 | 1.145 | 1.160 | 1.110 | 1.141 | 1.141 | 12,961,568 |
| 2024-05-02 | 1.140 | 1.145 | 1.103 | 1.139 | 1.139 | 21,177,460 |
| 2024-05-01 | 1.110 | 1.139 | 1.002 | 1.111 | 1.111 | 17,510,396 |
| 2024-04-30 | 1.099 | 1.185 | 1.020 | 1.090 | 1.090 | 34,508,048 |
| 2024-04-29 | 1.039 | 1.089 | 0.961 | 1.074 | 1.074 | 16,213,909 |
| 2024-04-28 | 1.181 | 1.188 | 1.030 | 1.039 | 1.039 | 10,143,301 |
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.