UK markets closed

Mondi plc (MONDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
50.64+0.19 (+0.38%)
At close: 3:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202150.8551.7650.5550.6450.6411,989
20 Sept 202152.9552.9550.1950.4550.457,200
17 Sept 202153.6253.6752.9353.0953.095,600
16 Sept 202155.0155.2854.6355.1055.105,800
15 Sept 202154.9754.9754.2254.8154.813,700
14 Sept 202155.0255.2854.0754.3554.356,400
13 Sept 202155.4955.7955.0355.7955.792,700
10 Sept 202156.8856.8856.3156.7556.752,000
09 Sept 202156.5956.5955.6555.9555.952,700
08 Sept 202156.1356.1355.8155.8255.828,700
07 Sept 202157.4057.4056.8856.8856.884,600
03 Sept 202157.2057.7556.5757.7557.754,100
02 Sept 202156.7957.1856.2557.1857.185,500
01 Sept 202156.2956.3955.9455.9455.945,900
31 Aug 202156.0956.0955.6255.6255.6268,600
30 Aug 202156.2856.2856.2556.2856.281,800
27 Aug 202155.6956.7455.6956.2456.2473,700
26 Aug 202155.8856.0355.0855.5555.553,000
26 Aug 20210.468 Dividend
25 Aug 202157.0357.1555.8556.9556.482,900
24 Aug 202156.4657.7156.4657.0456.573,900
23 Aug 202156.1457.7456.1457.4056.934,400
20 Aug 202156.9456.9456.3356.4555.992,000
19 Aug 202156.3056.7955.7056.6856.2154,900
18 Aug 202157.2457.4557.0157.3456.8776,200
17 Aug 202157.0157.2257.0157.2256.7521,900
16 Aug 202157.0158.2857.0157.6757.2026,600
13 Aug 202158.0758.3557.7958.0857.604,300
12 Aug 202157.0057.5557.0057.5557.0846,400
11 Aug 202158.1358.3357.7258.3357.8515,400
10 Aug 202156.9457.4656.2756.2755.8145,800
09 Aug 202156.5156.5155.8555.8555.4029,800
06 Aug 202157.3657.3655.5956.3355.876,100
05 Aug 202159.2459.2458.3158.3157.831,800
04 Aug 202156.1157.0856.1156.5456.082,800
03 Aug 202156.2957.0756.2856.9356.467,000
02 Aug 202156.5856.6156.1256.6156.141,300
30 Jul 202157.1957.1956.0356.6056.134,900
29 Jul 202156.0057.2456.0057.1856.712,900
28 Jul 202156.7356.7455.6456.2155.742,300
27 Jul 202156.2256.7456.0056.1555.696,000
26 Jul 202156.2456.6855.4755.9955.526,200
23 Jul 202155.8055.8055.2655.2654.812,200
22 Jul 202155.3555.3554.2954.2953.842,500
21 Jul 202154.6655.1654.4055.1654.715,300
20 Jul 202153.7754.4053.5354.4053.954,900
19 Jul 202153.3953.4552.9253.4553.0139,700
16 Jul 202155.3955.4054.7754.7754.3257,900
15 Jul 202155.3255.6254.3654.8154.3656,400
14 Jul 202155.4355.7655.2055.4655.0065,600
13 Jul 202155.4155.9055.1555.1554.705,500
12 Jul 202155.9756.2055.4255.4254.961,200
09 Jul 202155.4156.1155.4155.4755.011,500
08 Jul 202154.0054.6954.0054.6954.2435,100
07 Jul 202154.7855.3154.6555.3154.8661,300
06 Jul 202154.8855.3854.0054.3853.9467,700
02 Jul 202154.0054.4653.9354.4654.0181,000
01 Jul 202153.6754.2853.6554.2853.834,100
30 Jun 202153.9753.9752.8553.7153.263,300
29 Jun 202153.7154.1553.1953.1952.752,700
28 Jun 202153.2753.5952.7953.4553.012,400
25 Jun 202153.6253.8953.3853.3952.952,500
24 Jun 202153.0053.9052.9652.9652.533,900
23 Jun 202152.8453.9352.8453.3152.872,200
22 Jun 202153.5554.1852.9254.1853.737,000
21 Jun 202152.7153.5952.5153.3452.9029,200
18 Jun 202151.8952.4551.8852.2151.789,600
17 Jun 202155.0655.2254.8655.2254.773,000
16 Jun 202155.1756.1954.8554.8554.402,600
15 Jun 202155.2555.8554.9855.8555.3967,700
14 Jun 202155.9456.1755.4656.1655.709,300
11 Jun 202155.3755.8255.3755.5555.0953,300
10 Jun 202155.4655.6054.9054.9254.4772,700
09 Jun 202155.0055.3454.7855.0754.62185,500
08 Jun 202155.2255.9855.2255.9855.5250,600
07 Jun 202155.2656.0255.2655.7855.321,300
04 Jun 202155.2655.3854.1155.0654.616,900
03 Jun 202154.7856.1054.7856.1055.644,300
02 Jun 202155.9056.2254.9655.5955.137,100
01 Jun 202155.6855.8354.6655.8355.3710,700
28 May 202155.1355.7054.6554.6554.207,200
27 May 202155.4655.6754.1155.0054.554,000
26 May 202155.4055.5354.3854.3853.937,800
25 May 202155.9856.0154.3154.3853.933,900
24 May 202155.1055.7354.9255.7355.273,600
21 May 202155.1355.9054.4055.9055.441,800
20 May 202155.6455.9954.4255.9955.537,700
19 May 202155.0055.1854.9654.9654.512,900
18 May 202156.4757.0756.4756.5156.041,700
17 May 202155.6255.6254.7655.5655.101,800
14 May 202155.7256.1354.6455.4354.977,800
13 May 202155.1355.1754.4554.8054.357,200
12 May 202154.7855.0554.4654.9554.502,700
11 May 202154.7654.8154.4454.7354.287,100
10 May 202156.0156.9755.3356.5956.122,700
07 May 202156.3956.3954.8956.0655.602,900
06 May 202154.8155.7954.6255.1754.714,800
05 May 202155.7356.9055.4956.1755.701,500
04 May 202155.7355.7354.9754.9854.533,100
03 May 202156.3756.6355.6755.6755.224,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...