MED PAPER historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	22.330	22.330	21.700	22.030	22.030	2,344
2023-11-09	22.370	22.380	21.700	22.330	22.330	3,574
2023-11-08	22.140	22.370	22.140	22.370	22.370	882
2023-11-07	22.140	22.140	22.140	22.140	22.140	0
2023-11-03	22.100	22.140	21.710	22.140	22.140	107
2023-11-02	22.020	22.220	21.700	22.100	22.100	1,026
2023-11-01	22.290	22.290	22.000	22.020	22.020	1,161
2023-10-31	21.910	22.290	21.910	22.290	22.290	2
2023-10-30	22.000	22.000	21.900	21.910	21.910	1,508
2023-10-27	22.000	22.390	22.000	22.000	22.000	334
2023-10-26	22.590	22.590	22.000	22.000	22.000	3,777
2023-10-25	22.590	22.590	22.000	22.590	22.590	1,503
2023-10-24	22.000	22.590	21.990	22.590	22.590	395
2023-10-23	21.900	22.000	21.830	22.000	22.000	866
2023-10-20	22.000	22.590	21.900	21.900	21.900	3,186
2023-10-19	22.000	22.600	21.980	22.000	22.000	9,234
2023-10-18	22.780	22.780	22.000	22.000	22.000	11,526
2023-10-17	22.890	22.950	22.150	22.780	22.780	3,104
2023-10-16	22.890	22.890	22.890	22.890	22.890	0
2023-10-13	22.490	22.960	22.260	22.890	22.890	469
2023-10-12	22.660	23.090	22.000	22.490	22.490	17,741
2023-10-11	22.500	23.000	22.500	22.660	22.660	5,727
2023-10-10	22.430	22.990	22.330	22.500	22.500	862
2023-10-09	22.800	23.600	22.430	22.430	22.430	1,444
2023-10-06	23.310	23.500	22.800	22.800	22.800	2,465
2023-10-05	22.000	23.310	22.000	23.310	23.310	7,347
2023-10-04	22.160	22.200	22.000	22.000	22.000	5,370
2023-10-03	23.000	23.000	22.010	22.160	22.160	6,231
2023-10-02	23.000	23.000	23.000	23.000	23.000	0
2023-09-27	22.650	23.000	22.520	23.000	23.000	2,213
2023-09-26	23.300	23.300	22.600	22.650	22.650	4,179
2023-09-25	22.500	23.440	22.160	23.300	23.300	4,661
2023-09-22	22.500	22.610	22.150	22.500	22.500	11,143
2023-09-21	23.270	24.490	22.350	22.500	22.500	13,060
2023-09-20	24.700	24.980	23.230	23.270	23.270	41,203
2023-09-19	23.500	24.700	23.280	24.700	24.700	4,154
2023-09-18	24.080	24.080	23.350	23.500	23.500	769
2023-09-15	24.200	24.200	23.280	24.080	24.080	6,050
2023-09-14	23.900	24.200	23.240	24.200	24.200	3,773
2023-09-13	23.150	23.900	23.070	23.900	23.900	485
2023-09-12	23.100	23.700	23.010	23.150	23.150	2,226
2023-09-11	23.960	24.060	23.050	23.100	23.100	4,493
2023-09-08	24.450	24.450	23.960	23.960	23.960	4,084
2023-09-07	24.600	24.600	24.450	24.450	24.450	1,568
2023-09-06	24.540	24.620	24.540	24.600	24.600	3,768
2023-09-05	24.800	24.800	24.500	24.540	24.540	7,562
2023-09-04	24.800	24.990	24.730	24.800	24.800	3,078
2023-09-01	24.840	24.850	24.710	24.800	24.800	750
2023-08-31	25.000	25.200	24.830	24.840	24.840	7,024
2023-08-30	24.940	25.600	24.800	25.000	25.000	11,788
2023-08-29	26.500	26.500	24.920	24.940	24.940	43,405
2023-08-28	26.980	27.000	26.370	26.500	26.500	4,824
2023-08-25	26.360	26.980	26.360	26.980	26.980	1,600
2023-08-24	26.500	27.000	26.000	26.360	26.360	13,015
2023-08-23	26.770	26.840	26.500	26.500	26.500	1,950
2023-08-22	25.500	27.000	25.500	26.770	26.770	11,707
2023-08-18	25.230	25.500	25.230	25.500	25.500	31
2023-08-17	25.190	26.180	25.190	25.230	25.230	206
2023-08-16	25.040	25.190	25.040	25.190	25.190	217
2023-08-15	25.550	26.270	25.040	25.040	25.040	2,534

← NewerPage 13 of 14 · 813 trading daysOlder →

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.