Medical Packaging Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.314	0.319	0.311	0.316	0.316	2,246,058
2022-02-02	0.315	0.318	0.311	0.312	0.312	4,060,934
2022-02-01	0.321	0.321	0.310	0.312	0.312	2,866,861
2022-01-31	0.311	0.313	0.302	0.309	0.309	1,433,599
2022-01-30	0.318	0.323	0.307	0.308	0.308	1,914,795
2022-01-26	0.320	0.322	0.315	0.317	0.317	1,182,313
2022-01-25	0.319	0.322	0.317	0.320	0.320	1,270,267
2022-01-24	0.328	0.328	0.316	0.319	0.319	1,900,879
2022-01-23	0.332	0.333	0.324	0.324	0.324	1,781,394
2022-01-20	0.333	0.335	0.329	0.332	0.332	958,594
2022-01-19	0.340	0.340	0.330	0.333	0.333	1,186,135
2022-01-18	0.336	0.339	0.332	0.332	0.332	820,565
2022-01-17	0.332	0.345	0.329	0.332	0.332	2,539,052
2022-01-16	0.335	0.341	0.332	0.332	0.332	1,434,443
2022-01-13	0.341	0.345	0.333	0.334	0.334	2,680,159
2022-01-12	0.343	0.349	0.338	0.342	0.342	2,979,426
2022-01-11	0.357	0.358	0.332	0.343	0.343	4,753,181
2022-01-10	0.362	0.365	0.354	0.355	0.355	4,905,851
2022-01-09	0.358	0.366	0.358	0.359	0.359	8,567,482
2022-01-05	0.338	0.358	0.338	0.354	0.354	11,917,742
2022-01-04	0.341	0.343	0.335	0.337	0.337	3,587,588
2022-01-03	0.336	0.343	0.333	0.338	0.338	4,160,175
2022-01-02	0.324	0.335	0.324	0.332	0.332	3,938,532
2021-12-30	0.327	0.327	0.318	0.324	0.324	1,327,739
2021-12-29	0.320	0.323	0.319	0.322	0.322	1,190,262
2021-12-28	0.327	0.328	0.314	0.317	0.317	4,833,627
2021-12-27	0.329	0.329	0.320	0.323	0.323	3,198,317
2021-12-26	0.332	0.334	0.323	0.329	0.329	1,338,099
2021-12-23	0.329	0.333	0.328	0.329	0.329	732,959
2021-12-22	0.332	0.332	0.326	0.329	0.329	1,647,397
2021-12-21	0.322	0.335	0.322	0.324	0.324	3,001,977
2021-12-20	0.318	0.323	0.315	0.320	0.320	1,250,278
2021-12-19	0.329	0.329	0.322	0.323	0.323	1,138,833
2021-12-16	0.327	0.331	0.321	0.324	0.324	1,433,739
2021-12-15	0.332	0.334	0.323	0.325	0.325	1,614,744
2021-12-14	0.329	0.336	0.324	0.328	0.328	1,359,616
2021-12-13	0.328	0.336	0.323	0.335	0.335	1,583,446
2021-12-12	0.332	0.332	0.324	0.327	0.327	1,300,705
2021-12-09	0.332	0.335	0.321	0.328	0.328	2,190,887
2021-12-08	0.332	0.335	0.318	0.325	0.325	1,931,216
2021-12-07	0.356	0.356	0.328	0.334	0.334	3,671,397
2021-12-06	0.360	0.363	0.345	0.351	0.351	4,708,867
2021-12-05	0.355	0.364	0.348	0.357	0.357	7,992,603
2021-12-02	0.336	0.360	0.330	0.349	0.349	17,187,836
2021-12-01	0.318	0.331	0.317	0.328	0.328	3,678,737
2021-11-30	0.327	0.327	0.313	0.317	0.317	3,953,589
2021-11-29	0.310	0.330	0.307	0.321	0.321	6,080,587
2021-11-28	0.307	0.314	0.274	0.306	0.306	3,073,225
2021-11-25	0.314	0.319	0.308	0.316	0.316	2,249,985
2021-11-24	0.321	0.321	0.304	0.311	0.311	3,169,646
2021-11-23	0.298	0.319	0.298	0.314	0.314	2,465,879
2021-11-22	0.305	0.305	0.286	0.302	0.302	2,230,421
2021-11-21	0.307	0.316	0.298	0.298	0.298	1,474,487
2021-11-18	0.321	0.321	0.306	0.310	0.310	1,021,625
2021-11-17	0.313	0.328	0.300	0.315	0.315	1,704,966
2021-11-16	0.336	0.342	0.306	0.313	0.313	4,853,493
2021-11-15	0.342	0.344	0.328	0.334	0.334	1,798,727
2021-11-14	0.349	0.349	0.337	0.342	0.342	5,119,218
2021-11-11	0.341	0.349	0.332	0.345	0.345	3,167,884
2021-11-10	0.342	0.347	0.321	0.333	0.333	2,207,703

← NewerPage 20 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.