MED PAPER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 19.200 | 19.290 | 19.000 | 19.190 | 19.190 | 1,664 |
| 2024-07-29 | 19.290 | 19.300 | 19.200 | 19.200 | 19.200 | 372 |
| 2024-07-26 | 19.280 | 19.300 | 19.280 | 19.290 | 19.290 | 518 |
| 2024-07-25 | 19.190 | 19.280 | 19.010 | 19.280 | 19.280 | 10,262 |
| 2024-07-24 | 19.200 | 19.200 | 19.000 | 19.190 | 19.190 | 697 |
| 2024-07-23 | 18.700 | 19.250 | 18.610 | 19.200 | 19.200 | 6,994 |
| 2024-07-22 | 18.700 | 19.000 | 18.650 | 18.700 | 18.700 | 1,104 |
| 2024-07-19 | 19.000 | 19.000 | 18.700 | 18.700 | 18.700 | 5,570 |
| 2024-07-18 | 18.700 | 19.000 | 18.610 | 19.000 | 19.000 | 3,359 |
| 2024-07-17 | 18.780 | 18.780 | 18.700 | 18.700 | 18.700 | 904 |
| 2024-07-16 | 18.800 | 18.800 | 18.780 | 18.780 | 18.780 | 1,017 |
| 2024-07-15 | 18.800 | 18.800 | 18.520 | 18.800 | 18.800 | 302 |
| 2024-07-12 | 18.500 | 18.800 | 18.500 | 18.800 | 18.800 | 41 |
| 2024-07-11 | 18.800 | 18.800 | 18.500 | 18.500 | 18.500 | 6,793 |
| 2024-07-10 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 10 |
| 2024-07-09 | 18.770 | 18.800 | 18.770 | 18.800 | 18.800 | 2,975 |
| 2024-07-08 | 18.800 | 18.800 | 18.310 | 18.770 | 18.770 | 1,684 |
| 2024-07-05 | 18.500 | 18.800 | 18.450 | 18.800 | 18.800 | 1,922 |
| 2024-07-04 | 18.600 | 18.900 | 18.450 | 18.500 | 18.500 | 8,094 |
| 2024-07-03 | 18.980 | 18.980 | 18.600 | 18.600 | 18.600 | 5,611 |
| 2024-07-02 | 18.710 | 18.980 | 18.600 | 18.980 | 18.980 | 1,701 |
| 2024-07-01 | 18.980 | 18.980 | 18.710 | 18.710 | 18.710 | 415 |
| 2024-06-28 | 18.900 | 18.980 | 18.710 | 18.980 | 18.980 | 8,752 |
| 2024-06-27 | 18.800 | 18.900 | 18.800 | 18.900 | 18.900 | 1,076 |
| 2024-06-26 | 18.950 | 18.950 | 18.600 | 18.800 | 18.800 | 3,390 |
| 2024-06-25 | 18.800 | 18.950 | 18.700 | 18.950 | 18.950 | 1,826 |
| 2024-06-24 | 18.780 | 19.180 | 18.620 | 18.800 | 18.800 | 2,070 |
| 2024-06-21 | 19.290 | 19.290 | 18.770 | 18.780 | 18.780 | 8,184 |
| 2024-06-20 | 18.980 | 19.290 | 18.980 | 19.290 | 19.290 | 350 |
| 2024-06-19 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | 16 |
| 2024-06-14 | 19.050 | 19.170 | 18.900 | 18.980 | 18.980 | 438 |
| 2024-06-13 | 18.870 | 19.050 | 18.870 | 19.050 | 19.050 | 2,211 |
| 2024-06-12 | 18.900 | 19.250 | 18.870 | 18.870 | 18.870 | 315 |
| 2024-06-11 | 19.290 | 19.290 | 18.900 | 18.900 | 18.900 | 309 |
| 2024-06-10 | 18.800 | 19.290 | 18.800 | 19.290 | 19.290 | 1 |
| 2024-06-07 | 19.000 | 19.000 | 18.770 | 18.800 | 18.800 | 687 |
| 2024-06-06 | 19.240 | 19.240 | 19.000 | 19.000 | 19.000 | 1,301 |
| 2024-06-05 | 19.010 | 19.240 | 18.810 | 19.240 | 19.240 | 561 |
| 2024-06-04 | 19.390 | 19.390 | 18.810 | 19.010 | 19.010 | 1,280 |
| 2024-06-03 | 19.400 | 19.400 | 18.720 | 19.390 | 19.390 | 7,737 |
| 2024-05-31 | 19.690 | 19.690 | 18.700 | 19.400 | 19.400 | 13,854 |
| 2024-05-30 | 19.600 | 19.690 | 19.020 | 19.690 | 19.690 | 41,461 |
| 2024-05-29 | 19.680 | 19.680 | 19.600 | 19.600 | 19.600 | 6 |
| 2024-05-28 | 19.630 | 19.690 | 19.400 | 19.680 | 19.680 | 8,901 |
| 2024-05-27 | 19.690 | 19.690 | 19.100 | 19.630 | 19.630 | 1,193 |
| 2024-05-24 | 19.510 | 19.900 | 18.810 | 19.690 | 19.690 | 13,719 |
| 2024-05-23 | 19.750 | 19.990 | 19.510 | 19.510 | 19.510 | 1,306 |
| 2024-05-22 | 19.780 | 19.850 | 19.500 | 19.750 | 19.750 | 10,235 |
| 2024-05-21 | 19.500 | 19.780 | 19.500 | 19.780 | 19.780 | 11,626 |
| 2024-05-20 | 19.790 | 19.790 | 19.500 | 19.500 | 19.500 | 900 |
| 2024-05-17 | 19.300 | 19.790 | 19.300 | 19.790 | 19.790 | 54,614 |
| 2024-05-16 | 19.500 | 19.870 | 19.300 | 19.300 | 19.300 | 7,071 |
| 2024-05-15 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 16,217 |
| 2024-05-14 | 19.900 | 20.000 | 19.330 | 20.000 | 20.000 | 5,477 |
| 2024-05-13 | 19.300 | 19.900 | 19.300 | 19.900 | 19.900 | 2,008 |
| 2024-05-10 | 19.180 | 19.890 | 19.180 | 19.300 | 19.300 | 961 |
| 2024-05-09 | 19.970 | 19.970 | 19.180 | 19.180 | 19.180 | 2,183 |
| 2024-05-08 | 19.940 | 19.990 | 19.150 | 19.970 | 19.970 | 2,414 |
| 2024-05-07 | 19.500 | 19.940 | 19.110 | 19.940 | 19.940 | 4,187 |
| 2024-05-06 | 19.510 | 20.280 | 19.500 | 19.500 | 19.500 | 5,308 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.