UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202251.1351.3950.7150.9550.9526,500
20 Jan 202252.0453.1451.9551.9551.9518,100
19 Jan 202251.8852.1151.6051.6251.6211,200
18 Jan 202250.4650.7750.4650.6950.6973,600
14 Jan 202251.9152.5751.6152.5752.5718,200
13 Jan 202252.8353.3052.3853.3053.308,200
12 Jan 202252.0352.1551.7851.8851.886,800
11 Jan 202251.5551.6250.6750.7950.796,100
10 Jan 202250.7251.6850.5351.5551.55168,500
07 Jan 202250.8251.6850.8251.5551.5524,900
06 Jan 202250.3950.6150.2050.5450.5423,800
05 Jan 202250.7151.5150.4350.5550.5519,600
04 Jan 202250.2650.6150.0150.1050.1059,700
03 Jan 202250.8050.8049.7550.5850.5836,900
31 Dec 202148.7250.9948.7249.5149.5123,300
30 Dec 202149.5750.3449.4449.8249.8270,000
29 Dec 202149.4849.9949.3749.8649.867,100
28 Dec 202148.2548.6048.1348.3848.3813,100
27 Dec 202147.7749.3047.7749.1249.1235,700
23 Dec 202148.5648.8948.4048.5448.5428,600
22 Dec 202147.7848.8147.7348.5548.559,900
21 Dec 202147.3647.5546.9447.4047.4018,600
20 Dec 202146.8346.9346.5346.7046.7052,800
17 Dec 202148.4749.1247.8848.4048.4026,900
16 Dec 202147.9648.4347.4247.6247.6247,300
15 Dec 202147.4647.4646.6547.1047.1082,000
14 Dec 202147.6847.6846.7647.0047.0010,600
13 Dec 202148.2148.4247.8147.8147.8122,000
10 Dec 202148.5349.0648.5148.7748.7752,600
09 Dec 202148.6748.7948.3248.4448.44139,500
08 Dec 202149.0649.2748.6048.8748.8714,700
07 Dec 202149.3349.4448.9449.0449.0429,200
06 Dec 202148.3749.7048.2048.4648.4636,700
03 Dec 202147.7748.0146.8847.8647.8619,300
02 Dec 202147.6448.1047.5948.0248.0227,700
01 Dec 202147.5147.9446.8346.8346.8328,200
30 Nov 202146.4646.6345.3845.7945.7935,600
29 Nov 202147.0347.1646.5146.7146.7119,100
26 Nov 202146.5447.3746.3346.7646.7613,400
24 Nov 202147.9048.0747.6047.9147.9113,800
23 Nov 202148.5849.0548.0148.9548.9522,000
22 Nov 202148.7549.3648.4848.4848.4813,400
19 Nov 202149.9449.9448.8648.8648.865,400
18 Nov 202149.4749.7949.1449.2749.2715,000
17 Nov 202149.4549.6249.2849.3849.3827,400
16 Nov 202149.9250.0049.3150.0050.0014,300
15 Nov 202149.6550.3549.5649.6149.6122,500
12 Nov 202150.2050.4850.0050.2450.248,200
11 Nov 202150.1450.7649.9050.3850.386,400
10 Nov 202149.4749.6949.2049.2049.2013,100
09 Nov 202149.6749.8549.4449.7549.7523,000
08 Nov 202149.9750.5449.7450.5450.545,100
05 Nov 202149.4250.3249.3549.7549.757,700
04 Nov 202149.7649.9349.2449.2749.276,200
03 Nov 202150.2250.2449.3150.2450.2411,800
02 Nov 202149.7450.5949.3849.9849.986,900
01 Nov 202150.7351.0050.0950.9950.996,800
29 Oct 202150.2650.9949.8749.8749.874,900
28 Oct 202150.7051.0050.6850.8450.846,300
27 Oct 202149.9350.1949.2150.1850.184,500
26 Oct 202150.7550.7549.7650.1450.148,800
25 Oct 202149.2950.0649.0949.6949.696,700
22 Oct 202150.0050.1049.5750.0450.047,200
21 Oct 202148.7949.9048.5949.1849.186,300
20 Oct 202149.4650.1549.4250.0650.063,900
19 Oct 202149.6349.6348.9849.4649.4612,300
18 Oct 202148.4649.4148.4648.8348.836,400
15 Oct 202149.6749.7949.0449.4549.452,700
14 Oct 202149.8349.9849.1049.6549.657,400
13 Oct 202148.8149.0048.2448.3148.319,100
12 Oct 202148.0149.0047.8848.4448.448,700
11 Oct 202148.4149.4848.4148.6348.638,000
08 Oct 202149.1349.1848.2149.1849.187,200
07 Oct 202150.1450.8949.3050.4050.404,000
06 Oct 202148.9849.9348.9849.9049.903,900
05 Oct 202150.0650.4049.3049.3049.3014,700
04 Oct 202150.4750.4749.4350.3250.329,100
01 Oct 202149.6349.8349.4749.8149.8186,200
30 Sept 202148.9650.9248.9549.6649.66132,500
29 Sept 202149.0349.0448.6349.0149.014,300
28 Sept 202149.3150.4649.1349.7849.785,400
27 Sept 202150.3251.5450.0950.1850.187,300
24 Sept 202151.5852.4351.0151.0851.088,500
23 Sept 202151.6652.8351.6652.2452.244,600
22 Sept 202151.6751.6751.0551.3851.389,400
21 Sept 202150.8551.7650.5551.0151.0112,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...