MED PAPER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 20.050 | 20.550 | 20.040 | 20.400 | 20.400 | 24,126 |
| 2024-10-30 | 20.470 | 20.950 | 20.020 | 20.050 | 20.050 | 652 |
| 2024-10-29 | 20.200 | 20.990 | 19.810 | 20.470 | 20.470 | 7,533 |
| 2024-10-28 | 20.490 | 20.490 | 19.500 | 20.200 | 20.200 | 4,553 |
| 2024-10-25 | 20.250 | 20.500 | 20.200 | 20.490 | 20.490 | 970 |
| 2024-10-24 | 21.000 | 21.000 | 20.200 | 20.250 | 20.250 | 245 |
| 2024-10-23 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 20 |
| 2024-10-22 | 20.250 | 20.600 | 20.200 | 20.600 | 20.600 | 1,010 |
| 2024-10-21 | 20.050 | 20.500 | 20.050 | 20.250 | 20.250 | 1,313 |
| 2024-10-18 | 20.750 | 21.000 | 20.050 | 20.050 | 20.050 | 2,417 |
| 2024-10-17 | 20.000 | 20.990 | 20.000 | 20.750 | 20.750 | 2,061 |
| 2024-10-16 | 20.500 | 20.970 | 19.820 | 20.000 | 20.000 | 10,992 |
| 2024-10-15 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 5,106 |
| 2024-10-14 | 20.660 | 21.000 | 20.500 | 20.500 | 20.500 | 1,397 |
| 2024-10-11 | 20.600 | 21.080 | 20.600 | 20.660 | 20.660 | 683 |
| 2024-10-10 | 21.270 | 21.270 | 20.600 | 20.600 | 20.600 | 34 |
| 2024-10-09 | 21.100 | 21.350 | 21.100 | 21.270 | 21.270 | 45 |
| 2024-10-08 | 21.000 | 21.580 | 20.100 | 21.100 | 21.100 | 10,408 |
| 2024-10-07 | 21.500 | 21.500 | 20.550 | 21.000 | 21.000 | 799 |
| 2024-10-04 | 21.470 | 21.500 | 21.300 | 21.500 | 21.500 | 3,312 |
| 2024-10-03 | 21.240 | 21.490 | 21.000 | 21.470 | 21.470 | 2,021 |
| 2024-10-02 | 21.760 | 21.760 | 20.510 | 21.240 | 21.240 | 2,393 |
| 2024-10-01 | 21.290 | 21.990 | 20.800 | 21.760 | 21.760 | 4,344 |
| 2024-09-30 | 22.000 | 22.000 | 21.000 | 21.290 | 21.290 | 33,521 |
| 2024-09-27 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 18,738 |
| 2024-09-26 | 22.300 | 22.500 | 22.000 | 22.200 | 22.200 | 25,151 |
| 2024-09-25 | 22.000 | 22.660 | 22.000 | 22.300 | 22.300 | 4,514 |
| 2024-09-24 | 22.000 | 23.000 | 22.000 | 22.000 | 22.000 | 15,347 |
| 2024-09-23 | 21.380 | 22.000 | 21.300 | 22.000 | 22.000 | 15,165 |
| 2024-09-20 | 20.850 | 21.500 | 20.820 | 21.380 | 21.380 | 5,374 |
| 2024-09-19 | 21.480 | 21.700 | 20.760 | 20.850 | 20.850 | 7,032 |
| 2024-09-18 | 21.590 | 21.840 | 20.850 | 21.480 | 21.480 | 6,586 |
| 2024-09-13 | 21.550 | 21.650 | 21.400 | 21.590 | 21.590 | 646 |
| 2024-09-12 | 21.980 | 21.980 | 21.350 | 21.550 | 21.550 | 5,836 |
| 2024-09-11 | 21.560 | 22.000 | 21.560 | 21.980 | 21.980 | 7,275 |
| 2024-09-10 | 21.950 | 21.950 | 21.500 | 21.560 | 21.560 | 553 |
| 2024-09-09 | 21.800 | 22.250 | 21.500 | 21.950 | 21.950 | 13,345 |
| 2024-09-06 | 21.510 | 22.290 | 21.510 | 21.800 | 21.800 | 1,886 |
| 2024-09-05 | 22.000 | 22.590 | 21.500 | 21.510 | 21.510 | 8,319 |
| 2024-09-04 | 22.400 | 22.490 | 21.500 | 22.000 | 22.000 | 18,794 |
| 2024-09-03 | 22.960 | 23.390 | 22.000 | 22.400 | 22.400 | 30,145 |
| 2024-09-02 | 21.700 | 23.000 | 20.600 | 22.960 | 22.960 | 49,232 |
| 2024-08-30 | 22.200 | 22.200 | 20.210 | 21.700 | 21.700 | 19,823 |
| 2024-08-29 | 22.060 | 22.700 | 21.650 | 22.200 | 22.200 | 8,566 |
| 2024-08-28 | 23.510 | 23.850 | 21.500 | 22.060 | 22.060 | 64,610 |
| 2024-08-27 | 24.000 | 24.400 | 23.500 | 23.510 | 23.510 | 6,852 |
| 2024-08-26 | 24.660 | 26.190 | 23.800 | 24.000 | 24.000 | 41,344 |
| 2024-08-23 | 26.600 | 28.000 | 24.500 | 24.660 | 24.660 | 110,236 |
| 2024-08-22 | 24.190 | 26.600 | 24.190 | 26.600 | 26.600 | 30,692 |
| 2024-08-19 | 22.000 | 24.190 | 22.000 | 24.190 | 24.190 | 82,701 |
| 2024-08-16 | 21.000 | 22.400 | 21.000 | 22.000 | 22.000 | 73,528 |
| 2024-08-15 | 19.180 | 21.000 | 18.400 | 21.000 | 21.000 | 59,202 |
| 2024-08-13 | 19.190 | 19.190 | 19.170 | 19.180 | 19.180 | 40 |
| 2024-08-12 | 18.800 | 19.190 | 18.800 | 19.190 | 19.190 | 1 |
| 2024-08-09 | 19.000 | 19.100 | 18.800 | 18.800 | 18.800 | 3,855 |
| 2024-08-08 | 19.000 | 19.100 | 18.910 | 19.000 | 19.000 | 605 |
| 2024-08-07 | 18.850 | 19.200 | 18.810 | 19.000 | 19.000 | 177 |
| 2024-08-05 | 19.010 | 19.030 | 19.000 | 19.000 | 19.000 | 536 |
| 2024-08-02 | 19.200 | 19.200 | 19.010 | 19.010 | 19.010 | 564 |
| 2024-08-01 | 19.190 | 19.200 | 19.020 | 19.200 | 19.200 | 396 |
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.