Mondi plc (MNODF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 07 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 06 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 03 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 02 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 400 |
| 01 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 18 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 17 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 16 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 15 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 10 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 09 Apr 2024 | 17.77 | 18.40 | 17.77 | 18.40 | 18.40 | 5,200 |
| 08 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 05 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 04 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 04 Apr 2024 | 0.506 Dividend | |||||
| 03 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 02 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 01 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 28 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 27 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 26 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 25 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 22 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 21 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 20 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 19 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 18 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 15 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - |
| 14 Mar 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 16.19 | 200 |
| 13 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.55 | - |
| 12 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.55 | 300 |
| 11 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 08 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 07 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 06 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 05 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 04 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 01 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 29 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 28 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 27 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 26 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 23 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 22 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 21 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 20 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 16 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 15 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 14 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | - |
| 13 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | 100 |
| 12 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.47 | - |
| 09 Feb 2024 | 16.60 | 16.99 | 16.60 | 16.99 | 16.47 | 1,500 |
| 08 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.83 | - |
| 07 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.83 | - |
| 06 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.83 | - |
| 05 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.83 | - |
| 02 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.83 | - |
| 01 Feb 2024 | 18.06 | 18.39 | 17.81 | 18.39 | 17.83 | 300 |
| 31 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.96 | - |
| 30 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.96 | - |
| 29 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.96 | - |
| 29 Jan 2024 | 1.911 Dividend | |||||
| 29 Jan 2024 | 909:1000 Stock split | |||||
| 26 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 17.91 | - |
| 25 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 17.91 | 818 |
| 24 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.03 | - |
| 23 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.03 | - |
| 22 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.03 | - |
| 19 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.03 | - |
| 18 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.03 | 5,818 |
| 17 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 17.90 | - |
| 16 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 17.90 | - |
| 12 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 17.90 | 1,363 |
| 11 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 10 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 09 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 08 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 05 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 04 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 03 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 02 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 29 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 28 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 27 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 26 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 22 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 21 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | - |
| 20 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 18.21 | 91 |
| 19 Dec 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 17.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.