Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.391	0.391	0.370	0.373	0.373	1,558,636
2023-01-29	0.385	0.399	0.380	0.387	0.387	925,820
2023-01-25	0.400	0.404	0.370	0.384	0.384	866,166
2023-01-24	0.390	0.404	0.390	0.394	0.394	1,610,461
2023-01-23	0.400	0.410	0.388	0.390	0.390	1,600,176
2023-01-22	0.390	0.412	0.383	0.390	0.390	2,561,164
2023-01-19	0.396	0.400	0.381	0.391	0.391	540,611
2023-01-18	0.400	0.403	0.390	0.391	0.391	1,136,766
2023-01-17	0.406	0.406	0.392	0.395	0.395	926,292
2023-01-16	0.382	0.406	0.382	0.396	0.396	2,035,062
2023-01-15	0.385	0.405	0.378	0.386	0.386	2,563,098
2023-01-12	0.404	0.421	0.380	0.384	0.384	1,838,742
2023-01-11	0.392	0.430	0.380	0.388	0.388	2,520,851
2023-01-10	0.425	0.425	0.400	0.401	0.401	2,094,405
2023-01-09	0.438	0.439	0.415	0.422	0.422	1,361,916
2023-01-05	0.453	0.457	0.421	0.431	0.431	5,039,523
2023-01-04	0.440	0.456	0.401	0.450	0.450	10,322,467
2023-01-03	0.369	0.442	0.365	0.436	0.436	10,928,153
2023-01-02	0.355	0.370	0.354	0.369	0.369	1,551,463
2022-12-29	0.359	0.360	0.354	0.356	0.356	385,467
2022-12-28	0.357	0.358	0.354	0.356	0.356	304,625
2022-12-27	0.353	0.357	0.350	0.356	0.356	884,330
2022-12-26	0.355	0.355	0.348	0.354	0.354	1,421,512
2022-12-25	0.347	0.355	0.335	0.350	0.350	1,428,061
2022-12-22	0.345	0.354	0.345	0.354	0.354	96,192
2022-12-21	0.355	0.355	0.339	0.354	0.354	795,456
2022-12-20	0.355	0.359	0.350	0.354	0.354	468,064
2022-12-19	0.354	0.363	0.350	0.354	0.354	799,378
2022-12-18	0.367	0.367	0.354	0.354	0.354	1,179,127
2022-12-15	0.370	0.379	0.362	0.363	0.363	3,456,476
2022-12-14	0.365	0.369	0.353	0.368	0.368	2,914,775
2022-12-13	0.350	0.362	0.342	0.359	0.359	3,916,089
2022-12-12	0.350	0.350	0.336	0.343	0.343	1,414,857
2022-12-11	0.367	0.371	0.345	0.352	0.352	3,768,535
2022-12-08	0.374	0.379	0.364	0.367	0.367	3,076,344
2022-12-07	0.381	0.386	0.373	0.374	0.374	3,068,905
2022-12-06	0.377	0.388	0.376	0.381	0.381	3,736,378
2022-12-05	0.383	0.383	0.372	0.376	0.376	4,192,174
2022-12-04	0.392	0.392	0.375	0.379	0.379	3,847,850
2022-12-01	0.383	0.392	0.381	0.388	0.388	3,055,404
2022-11-30	0.387	0.397	0.380	0.383	0.383	3,801,691
2022-11-29	0.383	0.388	0.365	0.385	0.385	3,358,859
2022-11-28	0.385	0.389	0.375	0.378	0.378	2,277,119
2022-11-27	0.388	0.395	0.382	0.385	0.385	1,289,029
2022-11-24	0.392	0.398	0.389	0.390	0.390	3,206,674
2022-11-23	0.400	0.400	0.387	0.390	0.390	4,087,107
2022-11-22	0.398	0.400	0.381	0.394	0.394	3,412,990
2022-11-21	0.400	0.404	0.389	0.390	0.390	2,411,964
2022-11-20	0.392	0.400	0.385	0.395	0.395	6,057,589
2022-11-17	0.406	0.413	0.385	0.387	0.387	9,474,552
2022-11-16	0.385	0.410	0.383	0.400	0.400	14,613,313
2022-11-15	0.382	0.385	0.374	0.382	0.382	8,420,114
2022-11-14	0.377	0.385	0.360	0.374	0.374	16,064,724
2022-11-13	0.354	0.385	0.354	0.371	0.371	16,557,324
2022-11-10	0.317	0.355	0.315	0.345	0.345	9,256,946
2022-11-09	0.335	0.335	0.312	0.315	0.315	5,964,927
2022-11-08	0.360	0.360	0.327	0.331	0.331	7,435,769
2022-11-07	0.380	0.408	0.332	0.352	0.352	20,116,488
2022-11-06	0.320	0.375	0.310	0.369	0.369	26,874,652
2022-11-03	0.281	0.322	0.272	0.318	0.318	22,167,284

← NewerPage 16 of 21 · 1,218 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.