Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.723	0.725	0.710	0.722	0.722	1,509,960
2023-10-29	0.711	0.720	0.706	0.710	0.710	917,704
2023-10-26	0.714	0.730	0.705	0.706	0.706	1,649,770
2023-10-25	0.709	0.715	0.703	0.711	0.711	959,492
2023-10-24	0.701	0.709	0.692	0.704	0.704	1,991,460
2023-10-23	0.699	0.710	0.690	0.702	0.702	2,183,279
2023-10-22	0.670	0.705	0.670	0.691	0.691	1,986,321
2023-10-19	0.655	0.670	0.655	0.661	0.661	1,205,227
2023-10-18	0.660	0.660	0.649	0.649	0.649	379,636
2023-10-17	0.650	0.659	0.646	0.649	0.649	423,657
2023-10-16	0.634	0.650	0.633	0.649	0.649	2,349,293
2023-10-15	0.635	0.643	0.634	0.635	0.635	905,544
2023-10-12	0.639	0.649	0.632	0.640	0.640	293,394
2023-10-11	0.634	0.642	0.632	0.640	0.640	762,812
2023-10-10	0.636	0.646	0.630	0.637	0.637	652,268
2023-10-09	0.640	0.648	0.628	0.636	0.636	494,007
2023-10-08	0.685	0.689	0.605	0.634	0.634	1,281,011
2023-10-04	0.680	0.692	0.671	0.681	0.681	626,710
2023-10-03	0.693	0.693	0.675	0.683	0.683	472,798
2023-10-02	0.699	0.699	0.671	0.681	0.681	1,168,005
2023-10-01	0.711	0.712	0.691	0.698	0.698	967,864
2023-09-27	0.720	0.721	0.703	0.709	0.709	2,922,204
2023-09-26	0.722	0.726	0.716	0.718	0.718	2,026,415
2023-09-25	0.735	0.735	0.721	0.724	0.724	809,567
2023-09-24	0.729	0.734	0.720	0.722	0.722	2,375,441
2023-09-21	0.732	0.736	0.718	0.728	0.728	3,292,143
2023-09-20	0.739	0.744	0.731	0.733	0.733	2,788,462
2023-09-19	0.750	0.750	0.734	0.739	0.739	2,477,571
2023-09-18	0.740	0.752	0.735	0.743	0.743	4,809,745
2023-09-17	0.730	0.745	0.730	0.733	0.733	3,233,157
2023-09-14	0.731	0.738	0.728	0.730	0.730	1,619,999
2023-09-13	0.735	0.735	0.723	0.730	0.730	951,638
2023-09-12	0.737	0.740	0.725	0.728	0.728	2,251,693
2023-09-11	0.747	0.747	0.730	0.733	0.733	2,755,911
2023-09-10	0.757	0.757	0.737	0.740	0.740	2,947,608
2023-09-07	0.734	0.765	0.730	0.742	0.742	12,746,130
2023-09-06	0.740	0.749	0.726	0.730	0.730	4,582,516
2023-09-05	0.735	0.750	0.729	0.734	0.734	6,050,694
2023-09-04	0.745	0.745	0.728	0.729	0.729	3,643,502
2023-09-03	0.748	0.760	0.737	0.738	0.738	5,978,666
2023-08-31	0.790	0.790	0.737	0.739	0.739	10,908,142
2023-08-30	0.757	0.819	0.755	0.774	0.774	40,609,088
2023-08-29	0.730	0.764	0.726	0.747	0.747	11,959,006
2023-08-28	0.731	0.738	0.723	0.725	0.725	5,206,846
2023-08-27	0.724	0.740	0.720	0.726	0.726	4,648,363
2023-08-24	0.720	0.728	0.713	0.716	0.716	1,718,173
2023-08-23	0.730	0.749	0.719	0.720	0.720	6,626,747
2023-08-22	0.731	0.734	0.722	0.723	0.723	2,968,991
2023-08-21	0.733	0.740	0.722	0.723	0.723	3,479,933
2023-08-20	0.719	0.745	0.715	0.722	0.722	3,760,406
2023-08-17	0.720	0.728	0.711	0.714	0.714	2,459,838
2023-08-16	0.730	0.737	0.717	0.721	0.721	2,685,443
2023-08-15	0.740	0.741	0.723	0.726	0.726	2,417,009
2023-08-14	0.759	0.759	0.728	0.730	0.730	4,665,470
2023-08-13	0.765	0.780	0.742	0.744	0.744	7,143,325
2023-08-10	0.750	0.766	0.740	0.746	0.746	6,337,536
2023-08-09	0.734	0.776	0.727	0.750	0.750	17,884,334
2023-08-08	0.723	0.758	0.720	0.725	0.725	9,689,853
2023-08-07	0.720	0.729	0.717	0.720	0.720	2,967,639
2023-08-06	0.716	0.730	0.712	0.719	0.719	2,531,964

← NewerPage 13 of 21 · 1,217 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.