Medco Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.290	0.290	0.290	0.290	0.290	30,000
2022-06-08	0.290	0.310	0.290	0.310	0.310	70,000
2022-06-03	0.290	0.290	0.290	0.290	0.290	40,000
2022-05-30	0.290	0.290	0.290	0.290	0.290	110,000
2022-05-23	0.290	0.290	0.290	0.290	0.290	30,000
2022-05-19	0.290	0.290	0.290	0.290	0.290	210,000
2022-05-17	0.290	0.290	0.290	0.290	0.290	180,000
2022-05-16	0.290	0.290	0.290	0.290	0.290	20,000
2022-05-13	0.290	0.290	0.290	0.290	0.290	670,000
2022-05-12	0.290	0.290	0.290	0.290	0.290	70,000
2022-05-11	0.290	0.290	0.290	0.290	0.290	30,000
2022-05-10	0.290	0.290	0.290	0.290	0.290	390,000
2022-05-04	0.295	0.295	0.290	0.290	0.290	1,300,000
2022-05-02	0.295	0.295	0.295	0.295	0.295	100,000
2022-04-22	0.290	0.325	0.290	0.325	0.325	130,000
2022-04-19	0.300	0.300	0.300	0.300	0.300	20,000
2022-04-18	0.300	0.300	0.300	0.300	0.300	50,000
2022-04-11	0.300	0.335	0.290	0.335	0.335	300,000
2022-04-05	0.300	0.335	0.285	0.335	0.335	3,260,000
2022-03-29	0.300	0.335	0.300	0.335	0.335	40,000
2022-03-11	0.300	0.335	0.300	0.335	0.335	210,000
2022-03-04	0.295	0.335	0.295	0.335	0.335	40,000
2022-03-03	0.330	0.330	0.330	0.330	0.330	190,000
2022-02-15	0.290	0.330	0.290	0.330	0.330	40,000
2022-02-11	0.290	0.335	0.290	0.335	0.335	20,000
2022-02-10	0.290	0.335	0.290	0.335	0.335	20,000
2022-02-07	0.335	0.335	0.335	0.335	0.335	30,000
2022-02-04	0.335	0.335	0.335	0.335	0.335	40,000
2022-01-27	0.310	0.335	0.310	0.335	0.335	60,000
2022-01-24	0.340	0.340	0.340	0.340	0.340	30,000
2022-01-21	0.325	0.340	0.325	0.340	0.340	140,000
2022-01-20	0.285	0.325	0.285	0.325	0.325	20,000
2022-01-18	0.285	0.325	0.285	0.325	0.325	60,000
2022-01-17	0.285	0.285	0.285	0.285	0.285	10,000
2022-01-12	0.285	0.310	0.285	0.310	0.310	40,000
2022-01-11	0.285	0.315	0.285	0.315	0.315	30,000
2022-01-07	0.290	0.315	0.280	0.315	0.315	530,000
2022-01-06	0.320	0.325	0.320	0.325	0.325	340,000
2022-01-03	0.300	0.330	0.290	0.325	0.325	400,000
2021-12-16	0.330	0.330	0.330	0.330	0.330	20,000
2021-12-15	0.330	0.330	0.330	0.330	0.330	30,000
2021-12-14	0.320	0.340	0.320	0.320	0.320	140,000
2021-12-10	0.290	0.320	0.290	0.320	0.320	40,000
2021-12-09	0.290	0.290	0.290	0.290	0.290	20,000
2021-12-03	0.285	0.285	0.285	0.285	0.285	10,000
2021-12-02	0.285	0.285	0.285	0.285	0.285	10,000
2021-11-29	0.290	0.290	0.285	0.285	0.285	300,000
2021-11-23	0.300	0.300	0.300	0.300	0.300	40,000
2021-11-22	0.300	0.300	0.300	0.300	0.300	260,000
2021-11-18	0.300	0.300	0.300	0.300	0.300	40,000
2021-11-17	0.300	0.300	0.300	0.300	0.300	600,000
2021-11-16	0.300	0.300	0.300	0.300	0.300	140,000
2021-11-15	0.300	0.300	0.300	0.300	0.300	120,000
2021-11-12	0.310	0.310	0.310	0.310	0.310	90,000
2021-11-11	0.310	0.310	0.310	0.310	0.310	20,000
2021-11-10	0.315	0.315	0.315	0.315	0.315	50,000
2021-11-08	0.315	0.315	0.315	0.315	0.315	120,000
2021-11-05	0.310	0.310	0.310	0.310	0.310	170,000
2021-11-04	0.320	0.320	0.320	0.320	0.320	80,000
2021-11-03	0.310	0.340	0.310	0.340	0.340	20,000

← NewerPage 10 of 11 · 608 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.