MED PAPER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 23.110 | 23.110 | 22.460 | 22.460 | 22.460 | 16,898 |
| 2025-01-28 | 22.500 | 23.430 | 22.500 | 23.110 | 23.110 | 62 |
| 2025-01-27 | 23.000 | 23.000 | 22.100 | 22.500 | 22.500 | 1,134 |
| 2025-01-24 | 23.090 | 23.090 | 22.310 | 23.000 | 23.000 | 156 |
| 2025-01-23 | 23.150 | 23.180 | 22.100 | 23.090 | 23.090 | 945 |
| 2025-01-22 | 22.200 | 23.460 | 22.200 | 23.150 | 23.150 | 1,139 |
| 2025-01-21 | 23.490 | 23.500 | 22.100 | 22.200 | 22.200 | 3,060 |
| 2025-01-20 | 22.830 | 23.500 | 22.020 | 23.490 | 23.490 | 16,418 |
| 2025-01-17 | 22.970 | 22.980 | 22.000 | 22.830 | 22.830 | 3,512 |
| 2025-01-16 | 23.000 | 23.140 | 22.450 | 22.970 | 22.970 | 1,258 |
| 2025-01-15 | 22.250 | 23.300 | 22.250 | 23.000 | 23.000 | 13,628 |
| 2025-01-13 | 22.800 | 23.500 | 20.700 | 22.250 | 22.250 | 16,581 |
| 2025-01-10 | 23.090 | 24.870 | 22.200 | 22.800 | 22.800 | 37,820 |
| 2025-01-09 | 21.000 | 23.090 | 20.900 | 23.090 | 23.090 | 47,393 |
| 2025-01-08 | 21.280 | 21.290 | 20.620 | 21.000 | 21.000 | 4,165 |
| 2025-01-07 | 21.280 | 21.390 | 20.640 | 21.280 | 21.280 | 3,632 |
| 2025-01-06 | 20.700 | 21.490 | 20.650 | 21.280 | 21.280 | 6,490 |
| 2025-01-03 | 21.250 | 21.400 | 20.660 | 20.700 | 20.700 | 4,761 |
| 2025-01-02 | 20.530 | 21.360 | 20.530 | 21.250 | 21.250 | 5,100 |
| 2024-12-31 | 20.630 | 21.480 | 20.520 | 20.530 | 20.530 | 1,838 |
| 2024-12-30 | 21.390 | 21.500 | 20.630 | 20.630 | 20.630 | 1,283 |
| 2024-12-27 | 21.400 | 21.500 | 21.100 | 21.390 | 21.390 | 2,536 |
| 2024-12-26 | 21.830 | 21.830 | 21.400 | 21.400 | 21.400 | 440 |
| 2024-12-25 | 21.840 | 21.840 | 21.800 | 21.830 | 21.830 | 324 |
| 2024-12-24 | 21.540 | 21.940 | 21.540 | 21.840 | 21.840 | 1,758 |
| 2024-12-23 | 21.600 | 21.600 | 21.010 | 21.540 | 21.540 | 1,718 |
| 2024-12-20 | 21.490 | 21.780 | 21.300 | 21.600 | 21.600 | 4,801 |
| 2024-12-19 | 20.470 | 22.000 | 20.170 | 21.490 | 21.490 | 21,174 |
| 2024-12-18 | 20.480 | 20.480 | 20.460 | 20.470 | 20.470 | 16 |
| 2024-12-17 | 20.480 | 20.480 | 19.930 | 20.480 | 20.480 | 1,802 |
| 2024-12-16 | 20.480 | 20.480 | 19.930 | 20.480 | 20.480 | 1,363 |
| 2024-12-13 | 20.170 | 20.480 | 19.940 | 20.480 | 20.480 | 3,770 |
| 2024-12-12 | 20.000 | 20.170 | 20.000 | 20.170 | 20.170 | 1,812 |
| 2024-12-11 | 19.900 | 20.170 | 19.860 | 20.000 | 20.000 | 118 |
| 2024-12-10 | 19.900 | 20.170 | 19.880 | 19.900 | 19.900 | 677 |
| 2024-12-09 | 20.000 | 20.180 | 19.880 | 19.900 | 19.900 | 153 |
| 2024-12-06 | 20.000 | 20.000 | 19.870 | 20.000 | 20.000 | 3,276 |
| 2024-12-05 | 19.870 | 20.000 | 19.860 | 20.000 | 20.000 | 646 |
| 2024-12-04 | 20.100 | 20.170 | 19.850 | 19.870 | 19.870 | 251 |
| 2024-12-03 | 20.020 | 20.300 | 19.700 | 20.100 | 20.100 | 1,561 |
| 2024-12-02 | 20.100 | 20.880 | 20.010 | 20.020 | 20.020 | 2,104 |
| 2024-11-29 | 20.500 | 20.500 | 20.020 | 20.100 | 20.100 | 2,852 |
| 2024-11-28 | 20.010 | 20.700 | 20.010 | 20.500 | 20.500 | 237 |
| 2024-11-27 | 20.280 | 20.490 | 20.010 | 20.010 | 20.010 | 888 |
| 2024-11-26 | 20.500 | 20.500 | 19.890 | 20.280 | 20.280 | 207 |
| 2024-11-25 | 20.490 | 20.500 | 20.220 | 20.500 | 20.500 | 146 |
| 2024-11-22 | 20.250 | 20.700 | 20.200 | 20.490 | 20.490 | 1,779 |
| 2024-11-21 | 20.700 | 20.700 | 20.250 | 20.250 | 20.250 | 1,361 |
| 2024-11-20 | 20.240 | 20.800 | 20.200 | 20.700 | 20.700 | 1,489 |
| 2024-11-19 | 20.500 | 20.930 | 20.240 | 20.240 | 20.240 | 318 |
| 2024-11-15 | 20.660 | 20.680 | 20.400 | 20.500 | 20.500 | 1,583 |
| 2024-11-14 | 20.400 | 20.720 | 20.350 | 20.660 | 20.660 | 549 |
| 2024-11-13 | 20.670 | 20.770 | 20.400 | 20.400 | 20.400 | 2,175 |
| 2024-11-12 | 20.100 | 20.700 | 20.100 | 20.670 | 20.670 | 2,949 |
| 2024-11-11 | 20.390 | 20.400 | 20.050 | 20.100 | 20.100 | 1,224 |
| 2024-11-08 | 20.200 | 20.390 | 20.000 | 20.390 | 20.390 | 1,019 |
| 2024-11-07 | 20.300 | 20.570 | 19.900 | 20.200 | 20.200 | 612 |
| 2024-11-05 | 20.000 | 20.300 | 19.830 | 20.300 | 20.300 | 646 |
| 2024-11-04 | 20.290 | 20.960 | 20.000 | 20.000 | 20.000 | 258 |
| 2024-11-01 | 20.400 | 20.400 | 20.000 | 20.290 | 20.290 | 4,514 |
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.