MED PAPER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 18.910 | 19.000 | 18.910 | 19.000 | 19.000 | 770 |
| 2024-02-02 | 19.000 | 19.000 | 18.900 | 18.910 | 18.910 | 257 |
| 2024-02-01 | 18.800 | 19.230 | 18.760 | 19.000 | 19.000 | 1,715 |
| 2024-01-31 | 19.200 | 19.200 | 18.640 | 18.800 | 18.800 | 420 |
| 2024-01-30 | 19.020 | 19.290 | 18.800 | 19.200 | 19.200 | 8,398 |
| 2024-01-29 | 19.300 | 19.300 | 19.000 | 19.020 | 19.020 | 570 |
| 2024-01-26 | 19.360 | 19.360 | 19.050 | 19.300 | 19.300 | 1,705 |
| 2024-01-25 | 19.000 | 19.420 | 19.000 | 19.360 | 19.360 | 288 |
| 2024-01-24 | 19.000 | 19.490 | 19.000 | 19.000 | 19.000 | 3,256 |
| 2024-01-23 | 19.000 | 19.500 | 18.910 | 19.000 | 19.000 | 16,374 |
| 2024-01-22 | 19.000 | 19.670 | 19.000 | 19.000 | 19.000 | 18,359 |
| 2024-01-19 | 19.000 | 19.780 | 19.000 | 19.000 | 19.000 | 5,292 |
| 2024-01-18 | 19.450 | 19.450 | 19.000 | 19.000 | 19.000 | 23,545 |
| 2024-01-17 | 19.840 | 19.840 | 19.000 | 19.450 | 19.450 | 14,293 |
| 2024-01-16 | 19.940 | 19.990 | 19.010 | 19.840 | 19.840 | 3,458 |
| 2024-01-15 | 19.020 | 19.960 | 19.000 | 19.940 | 19.940 | 2,494 |
| 2024-01-12 | 19.300 | 19.700 | 19.000 | 19.020 | 19.020 | 24,463 |
| 2024-01-10 | 19.600 | 19.790 | 19.250 | 19.300 | 19.300 | 9,761 |
| 2024-01-09 | 20.000 | 20.000 | 19.600 | 19.600 | 19.600 | 28,868 |
| 2024-01-08 | 19.790 | 20.340 | 19.600 | 20.000 | 20.000 | 20,934 |
| 2024-01-05 | 19.800 | 19.800 | 19.600 | 19.790 | 19.790 | 16,978 |
| 2024-01-04 | 19.910 | 20.360 | 19.700 | 19.800 | 19.800 | 13,938 |
| 2024-01-03 | 20.100 | 20.420 | 19.750 | 19.910 | 19.910 | 21,587 |
| 2024-01-02 | 20.490 | 20.490 | 20.000 | 20.100 | 20.100 | 5,706 |
| 2023-12-29 | 20.400 | 20.500 | 20.010 | 20.490 | 20.490 | 2,717 |
| 2023-12-28 | 20.390 | 20.500 | 20.390 | 20.400 | 20.400 | 918 |
| 2023-12-27 | 19.910 | 20.390 | 19.910 | 20.390 | 20.390 | 101 |
| 2023-12-26 | 20.500 | 20.500 | 19.800 | 19.910 | 19.910 | 5,228 |
| 2023-12-25 | 20.500 | 20.890 | 20.400 | 20.500 | 20.500 | 2,969 |
| 2023-12-22 | 20.500 | 20.980 | 20.500 | 20.500 | 20.500 | 323 |
| 2023-12-21 | 20.540 | 20.990 | 20.500 | 20.500 | 20.500 | 1,058 |
| 2023-12-20 | 20.880 | 20.880 | 20.500 | 20.540 | 20.540 | 1,560 |
| 2023-12-19 | 20.880 | 20.880 | 20.360 | 20.880 | 20.880 | 5,009 |
| 2023-12-18 | 20.880 | 20.880 | 20.880 | 20.880 | 20.880 | 0 |
| 2023-12-15 | 20.890 | 20.890 | 20.330 | 20.880 | 20.880 | 515 |
| 2023-12-14 | 20.990 | 21.000 | 20.510 | 20.890 | 20.890 | 210 |
| 2023-12-13 | 20.500 | 21.000 | 20.500 | 20.990 | 20.990 | 2,442 |
| 2023-12-12 | 20.980 | 20.980 | 20.500 | 20.500 | 20.500 | 2,405 |
| 2023-12-11 | 20.800 | 20.980 | 20.060 | 20.980 | 20.980 | 3,880 |
| 2023-12-08 | 20.700 | 20.900 | 20.500 | 20.800 | 20.800 | 1,075 |
| 2023-12-07 | 21.240 | 21.240 | 20.200 | 20.700 | 20.700 | 2,152 |
| 2023-12-06 | 20.990 | 21.240 | 20.700 | 21.240 | 21.240 | 331 |
| 2023-12-05 | 21.860 | 21.860 | 19.680 | 20.990 | 20.990 | 4,242 |
| 2023-12-04 | 21.000 | 21.860 | 20.650 | 21.860 | 21.860 | 69 |
| 2023-12-01 | 21.500 | 21.800 | 21.000 | 21.000 | 21.000 | 2,048 |
| 2023-11-30 | 21.600 | 21.850 | 21.000 | 21.500 | 21.500 | 2,478 |
| 2023-11-29 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 1,319 |
| 2023-11-28 | 22.100 | 22.250 | 21.500 | 21.500 | 21.500 | 476 |
| 2023-11-27 | 22.220 | 22.220 | 21.400 | 22.100 | 22.100 | 603 |
| 2023-11-24 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 0 |
| 2023-11-23 | 22.260 | 22.260 | 21.380 | 22.220 | 22.220 | 1,791 |
| 2023-11-22 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | 0 |
| 2023-11-21 | 21.790 | 22.260 | 21.110 | 22.260 | 22.260 | 3,088 |
| 2023-11-20 | 21.900 | 22.000 | 21.790 | 21.790 | 21.790 | 1,294 |
| 2023-11-17 | 22.300 | 22.300 | 21.780 | 21.900 | 21.900 | 767 |
| 2023-11-16 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2023-11-15 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2023-11-14 | 22.030 | 22.540 | 21.750 | 22.300 | 22.300 | 2,870 |
| 2023-11-13 | 22.030 | 22.030 | 22.030 | 22.030 | 22.030 | 0 |
| 2023-11-10 | 22.330 | 22.330 | 21.700 | 22.030 | 22.030 | 2,344 |
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.