Mondi plc (MONDY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

50.95

-1.00

(-1.92%)

At close: 03:56PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	51.13	51.39	50.71	50.95	50.95	26,500
20 Jan 2022	52.04	53.14	51.95	51.95	51.95	18,100
19 Jan 2022	51.88	52.11	51.60	51.62	51.62	11,200
18 Jan 2022	50.46	50.77	50.46	50.69	50.69	73,600
14 Jan 2022	51.91	52.57	51.61	52.57	52.57	18,200
13 Jan 2022	52.83	53.30	52.38	53.30	53.30	8,200
12 Jan 2022	52.03	52.15	51.78	51.88	51.88	6,800
11 Jan 2022	51.55	51.62	50.67	50.79	50.79	6,100
10 Jan 2022	50.72	51.68	50.53	51.55	51.55	168,500
07 Jan 2022	50.82	51.68	50.82	51.55	51.55	24,900
06 Jan 2022	50.39	50.61	50.20	50.54	50.54	23,800
05 Jan 2022	50.71	51.51	50.43	50.55	50.55	19,600
04 Jan 2022	50.26	50.61	50.01	50.10	50.10	59,700
03 Jan 2022	50.80	50.80	49.75	50.58	50.58	36,900
31 Dec 2021	48.72	50.99	48.72	49.51	49.51	23,300
30 Dec 2021	49.57	50.34	49.44	49.82	49.82	70,000
29 Dec 2021	49.48	49.99	49.37	49.86	49.86	7,100
28 Dec 2021	48.25	48.60	48.13	48.38	48.38	13,100
27 Dec 2021	47.77	49.30	47.77	49.12	49.12	35,700
23 Dec 2021	48.56	48.89	48.40	48.54	48.54	28,600
22 Dec 2021	47.78	48.81	47.73	48.55	48.55	9,900
21 Dec 2021	47.36	47.55	46.94	47.40	47.40	18,600
20 Dec 2021	46.83	46.93	46.53	46.70	46.70	52,800
17 Dec 2021	48.47	49.12	47.88	48.40	48.40	26,900
16 Dec 2021	47.96	48.43	47.42	47.62	47.62	47,300
15 Dec 2021	47.46	47.46	46.65	47.10	47.10	82,000
14 Dec 2021	47.68	47.68	46.76	47.00	47.00	10,600
13 Dec 2021	48.21	48.42	47.81	47.81	47.81	22,000
10 Dec 2021	48.53	49.06	48.51	48.77	48.77	52,600
09 Dec 2021	48.67	48.79	48.32	48.44	48.44	139,500
08 Dec 2021	49.06	49.27	48.60	48.87	48.87	14,700
07 Dec 2021	49.33	49.44	48.94	49.04	49.04	29,200
06 Dec 2021	48.37	49.70	48.20	48.46	48.46	36,700
03 Dec 2021	47.77	48.01	46.88	47.86	47.86	19,300
02 Dec 2021	47.64	48.10	47.59	48.02	48.02	27,700
01 Dec 2021	47.51	47.94	46.83	46.83	46.83	28,200
30 Nov 2021	46.46	46.63	45.38	45.79	45.79	35,600
29 Nov 2021	47.03	47.16	46.51	46.71	46.71	19,100
26 Nov 2021	46.54	47.37	46.33	46.76	46.76	13,400
24 Nov 2021	47.90	48.07	47.60	47.91	47.91	13,800
23 Nov 2021	48.58	49.05	48.01	48.95	48.95	22,000
22 Nov 2021	48.75	49.36	48.48	48.48	48.48	13,400
19 Nov 2021	49.94	49.94	48.86	48.86	48.86	5,400
18 Nov 2021	49.47	49.79	49.14	49.27	49.27	15,000
17 Nov 2021	49.45	49.62	49.28	49.38	49.38	27,400
16 Nov 2021	49.92	50.00	49.31	50.00	50.00	14,300
15 Nov 2021	49.65	50.35	49.56	49.61	49.61	22,500
12 Nov 2021	50.20	50.48	50.00	50.24	50.24	8,200
11 Nov 2021	50.14	50.76	49.90	50.38	50.38	6,400
10 Nov 2021	49.47	49.69	49.20	49.20	49.20	13,100
09 Nov 2021	49.67	49.85	49.44	49.75	49.75	23,000
08 Nov 2021	49.97	50.54	49.74	50.54	50.54	5,100
05 Nov 2021	49.42	50.32	49.35	49.75	49.75	7,700
04 Nov 2021	49.76	49.93	49.24	49.27	49.27	6,200
03 Nov 2021	50.22	50.24	49.31	50.24	50.24	11,800
02 Nov 2021	49.74	50.59	49.38	49.98	49.98	6,900
01 Nov 2021	50.73	51.00	50.09	50.99	50.99	6,800
29 Oct 2021	50.26	50.99	49.87	49.87	49.87	4,900
28 Oct 2021	50.70	51.00	50.68	50.84	50.84	6,300
27 Oct 2021	49.93	50.19	49.21	50.18	50.18	4,500
26 Oct 2021	50.75	50.75	49.76	50.14	50.14	8,800
25 Oct 2021	49.29	50.06	49.09	49.69	49.69	6,700
22 Oct 2021	50.00	50.10	49.57	50.04	50.04	7,200
21 Oct 2021	48.79	49.90	48.59	49.18	49.18	6,300
20 Oct 2021	49.46	50.15	49.42	50.06	50.06	3,900
19 Oct 2021	49.63	49.63	48.98	49.46	49.46	12,300
18 Oct 2021	48.46	49.41	48.46	48.83	48.83	6,400
15 Oct 2021	49.67	49.79	49.04	49.45	49.45	2,700
14 Oct 2021	49.83	49.98	49.10	49.65	49.65	7,400
13 Oct 2021	48.81	49.00	48.24	48.31	48.31	9,100
12 Oct 2021	48.01	49.00	47.88	48.44	48.44	8,700
11 Oct 2021	48.41	49.48	48.41	48.63	48.63	8,000
08 Oct 2021	49.13	49.18	48.21	49.18	49.18	7,200
07 Oct 2021	50.14	50.89	49.30	50.40	50.40	4,000
06 Oct 2021	48.98	49.93	48.98	49.90	49.90	3,900
05 Oct 2021	50.06	50.40	49.30	49.30	49.30	14,700
04 Oct 2021	50.47	50.47	49.43	50.32	50.32	9,100
01 Oct 2021	49.63	49.83	49.47	49.81	49.81	86,200
30 Sept 2021	48.96	50.92	48.95	49.66	49.66	132,500
29 Sept 2021	49.03	49.04	48.63	49.01	49.01	4,300
28 Sept 2021	49.31	50.46	49.13	49.78	49.78	5,400
27 Sept 2021	50.32	51.54	50.09	50.18	50.18	7,300
24 Sept 2021	51.58	52.43	51.01	51.08	51.08	8,500
23 Sept 2021	51.66	52.83	51.66	52.24	52.24	4,600
22 Sept 2021	51.67	51.67	51.05	51.38	51.38	9,400
21 Sept 2021	50.85	51.76	50.55	51.01	51.01	12,900
20 Sept 2021	52.95	52.95	50.19	50.45	50.45	7,200
17 Sept 2021	53.62	53.67	52.93	53.09	53.09	5,600
16 Sept 2021	55.01	55.28	54.63	55.10	55.10	5,800
15 Sept 2021	54.97	54.97	54.22	54.81	54.81	3,700
14 Sept 2021	55.02	55.28	54.07	54.35	54.35	6,400
13 Sept 2021	55.49	55.79	55.03	55.79	55.79	2,700
10 Sept 2021	56.88	56.88	56.31	56.75	56.75	2,000
09 Sept 2021	56.59	56.59	55.65	55.95	55.95	2,700
08 Sept 2021	56.13	56.13	55.81	55.82	55.82	8,700
07 Sept 2021	57.40	57.40	56.88	56.88	56.88	4,600
03 Sept 2021	57.20	57.75	56.57	57.75	57.75	4,100
02 Sept 2021	56.79	57.18	56.25	57.18	57.18	5,500
01 Sept 2021	56.29	56.39	55.94	55.94	55.94	5,900
31 Aug 2021	56.09	56.09	55.62	55.62	55.62	68,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.76(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP26,079.48-70.34(-0.27%)

Mondi plc (MONDY)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.76(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
26,079.48
-70.34(-0.27%)