MED PAPER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.000 | 20.360 | 19.510 | 19.510 | 19.510 | 10,700 |
| 2024-05-02 | 19.800 | 20.490 | 19.800 | 20.000 | 20.000 | 358 |
| 2024-04-30 | 20.000 | 20.000 | 19.720 | 19.800 | 19.800 | 3,841 |
| 2024-04-29 | 20.300 | 20.300 | 19.680 | 20.000 | 20.000 | 6,707 |
| 2024-04-26 | 20.000 | 20.900 | 19.810 | 20.300 | 20.300 | 2,209 |
| 2024-04-25 | 20.990 | 20.990 | 19.700 | 20.000 | 20.000 | 7,726 |
| 2024-04-24 | 20.940 | 21.300 | 20.000 | 20.990 | 20.990 | 5,493 |
| 2024-04-23 | 20.600 | 21.300 | 19.500 | 20.940 | 20.940 | 12,299 |
| 2024-04-22 | 21.100 | 21.790 | 20.600 | 20.600 | 20.600 | 7,584 |
| 2024-04-19 | 21.500 | 21.500 | 21.000 | 21.100 | 21.100 | 12,462 |
| 2024-04-18 | 20.200 | 21.500 | 19.510 | 21.500 | 21.500 | 25,303 |
| 2024-04-17 | 20.960 | 22.800 | 19.550 | 20.200 | 20.200 | 29,245 |
| 2024-04-16 | 19.060 | 20.960 | 18.500 | 20.960 | 20.960 | 58,823 |
| 2024-04-15 | 19.200 | 19.240 | 18.700 | 19.060 | 19.060 | 11,764 |
| 2024-04-09 | 18.670 | 19.250 | 18.670 | 19.200 | 19.200 | 1,243 |
| 2024-04-08 | 18.670 | 19.340 | 18.580 | 18.670 | 18.670 | 5,458 |
| 2024-04-05 | 19.400 | 19.400 | 18.670 | 18.670 | 18.670 | 1,616 |
| 2024-04-04 | 18.550 | 19.440 | 18.550 | 19.400 | 19.400 | 3,321 |
| 2024-04-03 | 19.030 | 19.490 | 18.550 | 18.550 | 18.550 | 6,085 |
| 2024-04-02 | 19.630 | 19.630 | 19.000 | 19.030 | 19.030 | 1,202 |
| 2024-04-01 | 19.220 | 19.700 | 19.000 | 19.630 | 19.630 | 3,832 |
| 2024-03-29 | 19.490 | 19.980 | 19.110 | 19.220 | 19.220 | 2,961 |
| 2024-03-28 | 20.000 | 20.000 | 19.490 | 19.490 | 19.490 | 3,854 |
| 2024-03-27 | 19.100 | 20.500 | 19.100 | 20.000 | 20.000 | 20,989 |
| 2024-03-26 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2024-03-25 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 329 |
| 2024-03-22 | 19.070 | 19.490 | 19.000 | 19.100 | 19.100 | 807 |
| 2024-03-21 | 19.000 | 19.600 | 19.000 | 19.070 | 19.070 | 23,164 |
| 2024-03-20 | 19.000 | 19.330 | 19.000 | 19.000 | 19.000 | 440 |
| 2024-03-19 | 19.000 | 19.320 | 19.000 | 19.000 | 19.000 | 1,122 |
| 2024-03-18 | 19.200 | 19.200 | 18.800 | 19.000 | 19.000 | 3,621 |
| 2024-03-15 | 19.200 | 19.200 | 19.010 | 19.200 | 19.200 | 309 |
| 2024-03-14 | 19.320 | 19.320 | 19.000 | 19.200 | 19.200 | 6 |
| 2024-03-13 | 19.540 | 19.540 | 19.100 | 19.320 | 19.320 | 1,112 |
| 2024-03-12 | 19.000 | 19.550 | 19.000 | 19.540 | 19.540 | 18 |
| 2024-03-11 | 19.000 | 19.590 | 19.000 | 19.000 | 19.000 | 1,192 |
| 2024-03-08 | 19.470 | 19.470 | 18.910 | 19.000 | 19.000 | 2,807 |
| 2024-03-07 | 19.100 | 19.470 | 19.100 | 19.470 | 19.470 | 34 |
| 2024-03-06 | 18.910 | 19.100 | 18.900 | 19.100 | 19.100 | 2,539 |
| 2024-03-05 | 19.300 | 19.460 | 18.860 | 18.910 | 18.910 | 1,380 |
| 2024-03-04 | 19.480 | 19.540 | 19.000 | 19.300 | 19.300 | 3,680 |
| 2024-03-01 | 19.030 | 19.490 | 19.020 | 19.480 | 19.480 | 139 |
| 2024-02-29 | 19.500 | 19.980 | 19.000 | 19.030 | 19.030 | 3,223 |
| 2024-02-28 | 20.450 | 20.450 | 19.400 | 19.500 | 19.500 | 5,828 |
| 2024-02-27 | 19.570 | 20.500 | 19.570 | 20.450 | 20.450 | 11,366 |
| 2024-02-26 | 19.190 | 19.570 | 19.010 | 19.570 | 19.570 | 4,308 |
| 2024-02-23 | 19.100 | 19.200 | 19.000 | 19.190 | 19.190 | 300 |
| 2024-02-22 | 19.160 | 19.160 | 18.750 | 19.100 | 19.100 | 958 |
| 2024-02-21 | 19.190 | 19.190 | 18.910 | 19.160 | 19.160 | 681 |
| 2024-02-20 | 19.000 | 19.190 | 18.900 | 19.190 | 19.190 | 853 |
| 2024-02-19 | 19.070 | 19.070 | 19.000 | 19.000 | 19.000 | 788 |
| 2024-02-16 | 19.000 | 19.070 | 18.720 | 19.070 | 19.070 | 7,753 |
| 2024-02-15 | 19.240 | 19.240 | 18.900 | 19.000 | 19.000 | 3,128 |
| 2024-02-14 | 19.200 | 19.240 | 18.930 | 19.240 | 19.240 | 601 |
| 2024-02-13 | 18.900 | 19.300 | 18.900 | 19.200 | 19.200 | 1,178 |
| 2024-02-12 | 18.890 | 19.190 | 18.890 | 18.900 | 18.900 | 1,599 |
| 2024-02-09 | 19.000 | 19.190 | 18.890 | 18.890 | 18.890 | 18,261 |
| 2024-02-08 | 18.870 | 19.000 | 18.820 | 19.000 | 19.000 | 2,360 |
| 2024-02-07 | 19.180 | 19.180 | 18.870 | 18.870 | 18.870 | 2,392 |
| 2024-02-06 | 19.000 | 19.180 | 19.000 | 19.180 | 19.180 | 390 |
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.