Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.258	1.269	1.243	1.249	1.249	782,917
2024-01-23	1.270	1.270	1.241	1.252	1.252	1,033,612
2024-01-22	1.302	1.315	1.202	1.255	1.255	3,226,834
2024-01-21	1.280	1.349	1.263	1.296	1.296	8,460,511
2024-01-18	1.140	1.300	1.133	1.251	1.251	15,934,351
2024-01-17	1.097	1.145	1.083	1.119	1.119	5,865,913
2024-01-16	1.088	1.110	1.065	1.097	1.097	4,808,755
2024-01-15	1.132	1.149	1.064	1.088	1.088	3,377,058
2024-01-14	1.100	1.189	1.100	1.121	1.121	7,181,918
2024-01-11	1.023	1.149	1.022	1.094	1.094	8,693,123
2024-01-10	1.000	1.020	0.990	1.018	1.018	1,884,507
2024-01-09	1.000	1.020	0.990	1.000	1.000	2,058,086
2024-01-08	0.991	1.018	0.985	0.997	0.997	2,718,128
2024-01-04	0.945	1.045	0.936	0.987	0.987	9,947,137
2024-01-03	0.950	0.953	0.930	0.938	0.938	1,469,940
2024-01-02	0.908	0.950	0.908	0.940	0.940	1,448,161
2023-12-31	0.919	0.919	0.903	0.911	0.911	371,097
2023-12-28	0.920	0.928	0.901	0.909	0.909	457,294
2023-12-27	0.920	0.939	0.905	0.919	0.919	957,150
2023-12-26	0.920	0.920	0.903	0.908	0.908	696,067
2023-12-25	0.912	0.920	0.901	0.910	0.910	372,593
2023-12-24	0.923	0.939	0.910	0.916	0.916	444,895
2023-12-21	0.940	0.940	0.918	0.921	0.921	884,946
2023-12-20	0.956	0.956	0.924	0.932	0.932	643,531
2023-12-19	0.964	0.964	0.922	0.930	0.930	1,309,800
2023-12-18	0.955	0.979	0.941	0.958	0.958	1,361,052
2023-12-17	0.974	0.990	0.940	0.945	0.945	1,177,863
2023-12-14	0.934	0.997	0.930	0.942	0.942	3,027,386
2023-12-13	0.909	0.930	0.907	0.911	0.911	1,230,097
2023-12-12	0.918	0.924	0.905	0.909	0.909	1,068,781
2023-12-11	0.916	0.923	0.900	0.902	0.902	1,268,731
2023-12-10	0.928	0.963	0.910	0.916	0.916	1,432,959
2023-12-07	0.950	0.969	0.900	0.921	0.921	2,586,458
2023-12-06	1.009	1.010	0.940	0.946	0.946	1,843,627
2023-12-05	1.025	1.032	0.980	0.989	0.989	1,770,576
2023-12-04	1.003	1.070	1.001	1.020	1.020	4,135,077
2023-12-03	0.951	1.019	0.945	0.994	0.994	5,357,103
2023-11-30	0.951	0.967	0.943	0.947	0.947	644,591
2023-11-29	0.962	0.970	0.947	0.951	0.951	1,375,243
2023-11-28	0.952	0.978	0.946	0.950	0.950	2,601,508
2023-11-27	0.945	0.966	0.942	0.952	0.952	2,153,742
2023-11-26	0.947	0.960	0.941	0.944	0.944	973,554
2023-11-23	0.955	0.970	0.943	0.946	0.946	1,125,646
2023-11-22	0.927	0.980	0.927	0.949	0.949	3,893,990
2023-11-21	0.935	0.957	0.920	0.923	0.923	2,583,947
2023-11-20	0.960	0.963	0.930	0.931	0.931	2,221,476
2023-11-19	0.975	0.978	0.941	0.949	0.949	3,029,824
2023-11-16	0.980	1.021	0.950	0.958	0.958	4,933,011
2023-11-15	0.949	1.050	0.939	0.960	0.960	8,543,241
2023-11-14	0.986	0.986	0.912	0.919	0.919	3,417,116
2023-11-13	1.075	1.075	0.910	0.967	0.967	5,116,709
2023-11-12	1.077	1.119	1.030	1.036	1.036	3,103,433
2023-11-09	1.050	1.170	1.010	1.066	1.066	8,781,439
2023-11-08	1.030	1.120	1.000	1.054	1.054	11,876,606
2023-11-07	0.850	1.012	0.835	1.012	1.012	28,422,812
2023-11-06	0.865	0.898	0.836	0.844	0.844	3,547,831
2023-11-05	0.880	0.910	0.850	0.855	0.855	10,337,546
2023-11-02	0.736	0.880	0.730	0.879	0.879	17,159,784
2023-11-01	0.720	0.740	0.711	0.736	0.736	2,557,383
2023-10-31	0.725	0.726	0.712	0.718	0.718	1,655,228

← NewerPage 12 of 21 · 1,213 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.