Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	0.418	0.420	0.410	0.419	0.419	1,333,639
2023-04-30	0.420	0.428	0.407	0.419	0.419	590,352
2023-04-27	0.420	0.421	0.401	0.419	0.419	4,098,222
2023-04-26	0.410	0.427	0.399	0.417	0.417	670,762
2023-04-19	0.417	0.425	0.408	0.417	0.417	280,249
2023-04-18	0.420	0.422	0.402	0.417	0.417	591,390
2023-04-13	0.400	0.421	0.400	0.417	0.417	1,487,172
2023-04-12	0.410	0.419	0.399	0.399	0.399	612,998
2023-04-11	0.400	0.413	0.399	0.399	0.399	319,610
2023-04-10	0.400	0.400	0.397	0.399	0.399	1,075,558
2023-04-09	0.408	0.409	0.397	0.400	0.400	435,009
2023-04-06	0.400	0.401	0.397	0.400	0.400	2,294,279
2023-04-05	0.408	0.409	0.397	0.400	0.400	643,924
2023-04-04	0.400	0.402	0.392	0.400	0.400	1,760,833
2023-04-03	0.391	0.402	0.390	0.400	0.400	1,965,385
2023-04-02	0.390	0.400	0.388	0.396	0.396	937,775
2023-03-30	0.400	0.400	0.386	0.399	0.399	353,365
2023-03-29	0.390	0.400	0.385	0.399	0.399	315,778
2023-03-28	0.395	0.400	0.382	0.399	0.399	1,747,858
2023-03-27	0.382	0.399	0.382	0.399	0.399	115,195
2023-03-26	0.380	0.400	0.380	0.399	0.399	1,369,817
2023-03-23	0.382	0.390	0.382	0.384	0.384	146,949
2023-03-22	0.385	0.385	0.370	0.384	0.384	1,001,295
2023-03-21	0.380	0.390	0.375	0.380	0.380	927,268
2023-03-20	0.380	0.390	0.380	0.381	0.381	1,057,423
2023-03-19	0.390	0.390	0.350	0.380	0.380	449,202
2023-03-16	0.385	0.385	0.307	0.380	0.380	2,050,124
2023-03-15	0.390	0.410	0.352	0.381	0.381	5,377,748
2023-03-14	0.385	0.400	0.321	0.373	0.373	2,020,263
2023-03-13	0.393	0.408	0.380	0.398	0.398	2,441,640
2023-03-12	0.420	0.420	0.393	0.420	0.420	419,425
2023-03-09	0.423	0.423	0.392	0.420	0.420	682,971
2023-03-08	0.420	0.438	0.411	0.420	0.420	759,918
2023-03-07	0.418	0.450	0.407	0.420	0.420	5,669,986
2023-03-06	0.400	0.434	0.390	0.418	0.418	4,704,377
2023-03-05	0.395	0.400	0.388	0.398	0.398	2,382,698
2023-03-02	0.390	0.393	0.384	0.392	0.392	362,918
2023-03-01	0.394	0.398	0.383	0.392	0.392	1,658,800
2023-02-28	0.381	0.395	0.370	0.388	0.388	602,724
2023-02-27	0.392	0.400	0.380	0.388	0.388	2,862,465
2023-02-26	0.378	0.405	0.368	0.398	0.398	4,869,844
2023-02-23	0.374	0.379	0.361	0.372	0.372	2,455,942
2023-02-22	0.377	0.377	0.360	0.370	0.370	3,122,799
2023-02-21	0.370	0.370	0.352	0.369	0.369	1,267,975
2023-02-20	0.370	0.390	0.355	0.368	0.368	3,338,015
2023-02-19	0.370	0.374	0.355	0.364	0.364	18,643,476
2023-02-16	0.373	0.373	0.368	0.368	0.368	1,256,842
2023-02-15	0.372	0.376	0.365	0.370	0.370	446,763
2023-02-14	0.369	0.374	0.367	0.370	0.370	1,454,295
2023-02-13	0.370	0.371	0.366	0.368	0.368	2,045,350
2023-02-12	0.359	0.371	0.356	0.367	0.367	1,049,875
2023-02-09	0.344	0.360	0.344	0.359	0.359	1,354,355
2023-02-08	0.345	0.351	0.335	0.350	0.350	2,446,619
2023-02-07	0.351	0.369	0.313	0.347	0.347	7,539,707
2023-02-06	0.360	0.369	0.350	0.351	0.351	429,602
2023-02-05	0.353	0.380	0.307	0.351	0.351	1,427,192
2023-02-02	0.367	0.386	0.350	0.373	0.373	432,233
2023-02-01	0.377	0.379	0.367	0.373	0.373	298,467
2023-01-31	0.370	0.384	0.360	0.373	0.373	573,188
2023-01-30	0.391	0.391	0.370	0.373	0.373	1,558,636

← NewerPage 15 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.