Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.706	0.724	0.695	0.710	0.710	4,476,502
2023-08-02	0.734	0.734	0.701	0.705	0.705	3,355,446
2023-08-01	0.727	0.740	0.723	0.726	0.726	2,243,031
2023-07-31	0.750	0.755	0.723	0.729	0.729	2,774,882
2023-07-30	0.718	0.765	0.685	0.737	0.737	8,726,935
2023-07-27	0.739	0.739	0.720	0.726	0.726	3,128,657
2023-07-26	0.741	0.750	0.730	0.731	0.731	4,463,719
2023-07-25	0.778	0.789	0.740	0.740	0.740	7,763,063
2023-07-24	0.820	0.830	0.770	0.771	0.771	6,959,012
2023-07-19	0.826	0.858	0.800	0.813	0.813	6,150,057
2023-07-18	0.845	0.854	0.820	0.826	0.826	2,159,279
2023-07-17	0.863	0.864	0.820	0.834	0.834	3,313,481
2023-07-16	0.910	0.922	0.861	0.863	0.863	3,226,483
2023-07-13	0.915	0.925	0.904	0.909	0.909	5,962,208
2023-07-12	0.915	0.944	0.895	0.912	0.912	18,342,800
2023-07-11	0.839	0.920	0.820	0.899	0.899	18,450,658
2023-07-10	0.805	0.835	0.770	0.832	0.832	4,041,583
2023-07-09	0.816	0.839	0.770	0.780	0.780	5,784,057
2023-07-06	0.831	0.850	0.790	0.817	0.817	7,011,438
2023-07-05	0.799	0.851	0.799	0.831	0.831	15,826,752
2023-07-04	0.715	0.811	0.710	0.799	0.799	16,912,176
2023-06-26	0.710	0.730	0.700	0.711	0.711	3,095,490
2023-06-25	0.759	0.763	0.685	0.704	0.704	6,296,741
2023-06-22	0.722	0.774	0.720	0.744	0.744	8,346,281
2023-06-21	0.717	0.747	0.661	0.711	0.711	8,198,498
2023-06-20	0.758	0.770	0.610	0.639	0.639	4,989,716
2023-06-19	0.766	0.788	0.731	0.749	0.749	6,798,872
2023-06-18	0.820	0.832	0.680	0.706	0.706	5,887,396
2023-06-15	0.852	0.862	0.795	0.809	0.809	4,981,811
2023-06-14	0.780	0.865	0.777	0.844	0.844	15,537,486
2023-06-13	0.720	0.779	0.707	0.760	0.760	9,594,295
2023-06-12	0.748	0.749	0.716	0.721	0.721	3,191,645
2023-06-11	0.750	0.765	0.725	0.734	0.734	4,923,657
2023-06-08	0.830	0.860	0.720	0.740	0.740	8,172,761
2023-06-07	0.885	0.910	0.822	0.829	0.829	5,285,598
2023-06-06	0.886	0.924	0.873	0.885	0.885	5,826,750
2023-06-05	0.945	0.949	0.873	0.886	0.886	8,105,831
2023-06-04	1.000	1.000	0.900	0.932	0.932	6,497,813
2023-06-01	0.973	1.027	0.970	0.978	0.978	11,255,530
2023-05-31	1.015	1.048	0.910	0.966	0.966	12,852,113
2023-05-30	0.891	1.040	0.812	0.980	0.980	26,253,142
2023-05-29	1.137	1.188	0.883	0.891	0.891	16,157,491
2023-05-28	1.000	1.144	0.971	1.103	1.103	12,627,933
2023-05-25	0.800	0.954	0.800	0.954	0.954	10,052,357
2023-05-24	0.775	0.810	0.773	0.795	0.795	4,134,549
2023-05-23	0.720	0.777	0.700	0.768	0.768	5,377,427
2023-05-22	0.650	0.730	0.643	0.722	0.722	5,838,314
2023-05-21	0.580	0.652	0.580	0.647	0.647	6,930,994
2023-05-18	0.543	0.580	0.531	0.574	0.574	3,662,209
2023-05-17	0.550	0.553	0.532	0.543	0.543	1,723,318
2023-05-16	0.550	0.552	0.519	0.550	0.550	1,518,313
2023-05-15	0.560	0.560	0.540	0.543	0.543	1,417,094
2023-05-14	0.520	0.550	0.500	0.546	0.546	3,388,853
2023-05-11	0.510	0.529	0.490	0.517	0.517	2,485,930
2023-05-10	0.486	0.510	0.477	0.509	0.509	3,683,766
2023-05-09	0.511	0.517	0.490	0.500	0.500	3,169,390
2023-05-08	0.494	0.527	0.494	0.508	0.508	5,244,387
2023-05-07	0.440	0.487	0.440	0.484	0.484	6,548,486
2023-05-03	0.425	0.450	0.424	0.446	0.446	3,622,472
2023-05-02	0.410	0.429	0.405	0.425	0.425	1,650,237

← NewerPage 14 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.