Medical Packaging Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.287 | 1.349 | 1.149 | 1.156 | 1.156 | 13,446,199 |
| 2024-04-23 | 1.477 | 1.478 | 1.275 | 1.287 | 1.287 | 8,142,725 |
| 2024-04-22 | 1.588 | 1.630 | 1.461 | 1.477 | 1.477 | 6,311,400 |
| 2024-04-21 | 1.567 | 1.650 | 1.567 | 1.588 | 1.588 | 1,147,903 |
| 2024-04-18 | 1.684 | 1.717 | 1.502 | 1.567 | 1.567 | 4,357,523 |
| 2024-04-17 | 1.674 | 1.700 | 1.670 | 1.684 | 1.684 | 2,821,329 |
| 2024-04-16 | 1.705 | 1.748 | 1.668 | 1.674 | 1.674 | 4,155,213 |
| 2024-04-15 | 1.662 | 1.800 | 1.662 | 1.705 | 1.705 | 6,408,246 |
| 2024-04-08 | 1.668 | 1.690 | 1.450 | 1.645 | 1.645 | 9,893,894 |
| 2024-04-07 | 1.720 | 1.760 | 1.620 | 1.668 | 1.668 | 4,246,815 |
| 2024-04-04 | 1.750 | 1.800 | 1.700 | 1.720 | 1.720 | 5,019,174 |
| 2024-04-03 | 1.890 | 1.930 | 1.710 | 1.750 | 1.750 | 9,380,685 |
| 2024-04-02 | 1.900 | 2.090 | 1.860 | 1.890 | 1.890 | 3,756,649 |
| 2024-04-01 | 1.810 | 1.980 | 1.740 | 1.900 | 1.900 | 3,532,106 |
| 2024-03-31 | 2.250 | 2.260 | 1.800 | 1.810 | 1.810 | 6,470,085 |
| 2024-03-28 | 2.360 | 2.360 | 2.000 | 2.250 | 2.250 | 1,186,807 |
| 2024-03-27 | 2.420 | 2.520 | 2.310 | 2.360 | 2.360 | 930,114 |
| 2024-03-26 | 2.360 | 2.650 | 2.360 | 2.420 | 2.420 | 1,849,092 |
| 2024-03-25 | 2.330 | 2.380 | 2.310 | 2.340 | 2.340 | 265,486 |
| 2024-03-24 | 2.360 | 2.420 | 2.320 | 2.330 | 2.330 | 604,261 |
| 2024-03-21 | 2.350 | 2.440 | 2.330 | 2.360 | 2.360 | 989,380 |
| 2024-03-20 | 2.330 | 2.460 | 2.300 | 2.350 | 2.350 | 1,538,870 |
| 2024-03-19 | 2.400 | 2.400 | 2.240 | 2.330 | 2.330 | 1,622,889 |
| 2024-03-18 | 2.490 | 2.640 | 2.250 | 2.440 | 2.440 | 1,520,652 |
| 2024-03-17 | 2.390 | 2.700 | 2.390 | 2.490 | 2.490 | 2,055,633 |
| 2024-03-14 | 2.130 | 2.450 | 2.030 | 2.350 | 2.350 | 1,628,725 |
| 2024-03-13 | 2.310 | 2.400 | 2.100 | 2.130 | 2.130 | 943,137 |
| 2024-03-12 | 2.520 | 2.600 | 2.250 | 2.310 | 2.310 | 955,183 |
| 2024-03-11 | 2.730 | 2.800 | 2.500 | 2.520 | 2.520 | 1,656,029 |
| 2024-03-10 | 2.650 | 2.880 | 2.650 | 2.730 | 2.730 | 3,048,234 |
| 2024-03-07 | 2.460 | 2.700 | 2.400 | 2.640 | 2.640 | 4,044,616 |
| 2024-03-06 | 2.460 | 2.670 | 2.410 | 2.460 | 2.460 | 3,711,512 |
| 2024-03-05 | 2.210 | 2.520 | 2.200 | 2.460 | 2.460 | 5,719,170 |
| 2024-03-04 | 2.200 | 2.430 | 2.200 | 2.210 | 2.210 | 2,875,121 |
| 2024-03-03 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 5,240 |
| 2024-02-29 | 2.031 | 2.145 | 1.710 | 2.049 | 2.049 | 1,612,436 |
| 2024-02-28 | 2.097 | 2.449 | 2.000 | 2.031 | 2.031 | 4,961,953 |
| 2024-02-27 | 1.750 | 2.097 | 1.750 | 2.097 | 2.097 | 8,060,071 |
| 2024-02-26 | 1.725 | 1.770 | 1.616 | 1.748 | 1.748 | 884,424 |
| 2024-02-25 | 1.781 | 1.781 | 1.530 | 1.725 | 1.725 | 1,585,187 |
| 2024-02-22 | 1.788 | 1.820 | 1.771 | 1.782 | 1.782 | 431,944 |
| 2024-02-21 | 1.817 | 1.826 | 1.510 | 1.788 | 1.788 | 1,441,011 |
| 2024-02-20 | 1.813 | 1.843 | 1.803 | 1.817 | 1.817 | 932,195 |
| 2024-02-19 | 1.835 | 1.856 | 1.800 | 1.813 | 1.813 | 5,244,776 |
| 2024-02-18 | 1.849 | 1.899 | 1.824 | 1.835 | 1.835 | 1,601,478 |
| 2024-02-15 | 1.821 | 1.966 | 1.820 | 1.849 | 1.849 | 6,107,642 |
| 2024-02-14 | 1.837 | 1.858 | 1.804 | 1.821 | 1.821 | 1,710,233 |
| 2024-02-13 | 1.761 | 1.949 | 1.735 | 1.837 | 1.837 | 4,592,552 |
| 2024-02-12 | 1.766 | 1.798 | 1.702 | 1.761 | 1.761 | 1,678,231 |
| 2024-02-11 | 1.707 | 1.870 | 1.500 | 1.766 | 1.766 | 5,575,875 |
| 2024-02-08 | 1.739 | 1.850 | 1.699 | 1.707 | 1.707 | 3,209,987 |
| 2024-02-07 | 1.797 | 1.900 | 1.710 | 1.739 | 1.739 | 2,483,721 |
| 2024-02-06 | 1.639 | 1.920 | 1.639 | 1.797 | 1.797 | 5,807,030 |
| 2024-02-05 | 1.580 | 1.860 | 1.580 | 1.639 | 1.639 | 8,229,730 |
| 2024-02-04 | 1.292 | 1.550 | 1.253 | 1.550 | 1.550 | 7,565,746 |
| 2024-02-01 | 1.249 | 1.310 | 1.100 | 1.292 | 1.292 | 2,111,041 |
| 2024-01-31 | 1.251 | 1.330 | 1.190 | 1.249 | 1.249 | 5,823,884 |
| 2024-01-30 | 1.248 | 1.260 | 1.240 | 1.251 | 1.251 | 827,656 |
| 2024-01-29 | 1.253 | 1.260 | 1.243 | 1.248 | 1.248 | 610,412 |
| 2024-01-28 | 1.252 | 1.270 | 1.211 | 1.248 | 1.248 | 1,467,207 |
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.