Is your landlord putting up your rent?

Here's what you need to know

Mondi plc (MONDY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

36.75

-0.81

(-2.16%)

At close: 03:45PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	36.90	37.32	36.75	36.75	36.75	1,922
07 Feb 2023	37.67	37.67	37.46	37.56	37.56	1,300
06 Feb 2023	38.28	38.34	38.05	38.21	38.21	5,800
03 Feb 2023	38.51	39.02	38.47	38.74	38.74	4,300
02 Feb 2023	39.07	39.18	38.84	38.97	38.97	6,500
01 Feb 2023	38.69	38.76	38.28	38.69	38.69	2,600
31 Jan 2023	37.55	37.84	37.53	37.54	37.54	12,000
30 Jan 2023	38.60	38.60	38.19	38.35	38.35	19,500
27 Jan 2023	38.18	38.36	37.84	38.27	38.27	7,200
26 Jan 2023	38.28	38.38	38.28	38.38	38.38	1,000
25 Jan 2023	37.22	37.72	37.22	37.72	37.72	5,400
24 Jan 2023	37.23	37.82	37.23	37.30	37.30	7,500
23 Jan 2023	37.16	37.57	37.10	37.29	37.29	18,600
20 Jan 2023	36.90	37.14	36.73	37.01	37.01	10,600
19 Jan 2023	36.73	37.14	36.72	37.14	37.14	23,600
18 Jan 2023	37.54	37.58	37.01	37.01	37.01	9,900
17 Jan 2023	37.20	37.35	36.80	37.20	37.20	48,600
13 Jan 2023	36.50	36.76	36.48	36.76	36.76	36,300
12 Jan 2023	36.81	37.27	36.62	37.10	37.10	13,100
11 Jan 2023	35.60	36.04	35.60	35.82	35.82	21,800
10 Jan 2023	35.84	36.02	35.57	36.02	36.02	13,300
09 Jan 2023	36.46	36.95	36.38	36.63	36.63	42,900
06 Jan 2023	35.60	36.28	35.46	36.16	36.16	18,000
05 Jan 2023	34.86	35.01	34.52	34.88	34.88	16,200
04 Jan 2023	34.63	34.86	34.49	34.86	34.86	13,300
03 Jan 2023	34.40	34.40	33.79	33.86	33.86	47,100
30 Dec 2022	33.49	34.97	33.49	33.66	33.66	12,000
29 Dec 2022	34.25	34.44	34.14	34.27	34.27	9,400
28 Dec 2022	34.46	34.54	33.83	33.83	33.83	16,600
27 Dec 2022	33.63	35.02	32.95	34.47	34.47	14,600
23 Dec 2022	34.03	35.09	33.67	34.04	34.04	9,700
22 Dec 2022	34.15	34.15	33.67	33.91	33.91	15,500
21 Dec 2022	34.24	34.44	34.24	34.36	34.36	8,000
20 Dec 2022	33.87	34.07	33.64	34.04	34.04	14,800
19 Dec 2022	34.38	35.30	33.86	34.36	34.36	48,400
16 Dec 2022	34.70	34.76	34.20	34.49	34.49	15,600
15 Dec 2022	35.42	35.61	34.95	35.29	35.29	27,700
14 Dec 2022	36.30	36.56	35.92	36.28	36.28	26,200
13 Dec 2022	36.66	36.70	35.78	35.88	35.88	51,500
12 Dec 2022	35.59	36.40	35.51	35.92	35.92	19,300
09 Dec 2022	36.84	36.87	36.27	36.34	36.34	30,800
08 Dec 2022	36.13	36.75	35.40	35.72	35.72	11,300
07 Dec 2022	36.29	36.42	35.42	36.06	36.06	17,500
06 Dec 2022	35.84	36.12	35.45	35.68	35.68	25,300
05 Dec 2022	37.81	38.22	37.22	37.58	37.58	39,800
02 Dec 2022	37.89	38.49	37.17	38.18	38.18	41,500
01 Dec 2022	37.86	38.12	37.65	37.67	37.67	16,500
30 Nov 2022	37.24	37.92	36.72	37.59	37.59	13,300
29 Nov 2022	37.36	38.02	36.64	37.50	37.50	11,400
28 Nov 2022	37.39	38.16	36.80	36.90	36.90	23,500
25 Nov 2022	37.78	38.46	37.64	38.38	38.38	11,700
23 Nov 2022	37.51	38.03	37.45	38.03	38.03	13,500
22 Nov 2022	37.19	37.42	36.52	37.42	37.42	7,900
21 Nov 2022	36.63	37.10	36.34	36.79	36.79	245,600
18 Nov 2022	37.39	38.56	37.36	37.48	37.48	29,100
17 Nov 2022	36.42	37.07	36.25	36.67	36.67	8,900
16 Nov 2022	37.21	37.50	36.94	37.34	37.34	18,700
15 Nov 2022	37.40	37.40	36.83	37.01	37.01	10,800
14 Nov 2022	37.14	37.44	36.81	36.92	36.92	45,200
11 Nov 2022	37.17	37.81	37.16	37.54	37.54	26,100
10 Nov 2022	36.34	37.50	36.28	37.25	37.25	21,500
09 Nov 2022	35.26	36.04	34.87	34.95	34.95	38,500
08 Nov 2022	35.11	36.02	35.07	35.35	35.35	34,300
07 Nov 2022	35.32	35.36	34.67	35.27	35.27	37,100
04 Nov 2022	33.71	35.10	33.53	34.36	34.36	22,900
03 Nov 2022	32.35	32.87	32.28	32.63	32.63	21,000
02 Nov 2022	33.38	34.12	33.12	33.12	33.12	19,500
01 Nov 2022	34.54	34.54	33.74	34.17	34.17	17,000
31 Oct 2022	34.25	34.50	33.56	33.62	33.62	16,000
28 Oct 2022	34.31	34.98	34.31	34.87	34.87	41,900
27 Oct 2022	34.86	35.31	34.63	35.31	35.31	14,600
26 Oct 2022	34.99	35.38	34.97	35.03	35.03	18,900
25 Oct 2022	33.83	34.57	33.83	34.50	34.50	13,400
24 Oct 2022	33.56	34.19	33.02	33.83	33.83	18,500
21 Oct 2022	32.56	33.28	32.56	33.18	33.18	8,000
20 Oct 2022	32.55	33.42	32.35	32.51	32.51	24,700
19 Oct 2022	32.69	32.99	32.03	32.55	32.55	16,800
18 Oct 2022	33.04	33.04	32.72	32.86	32.86	43,600
17 Oct 2022	32.79	33.99	32.32	32.32	32.32	26,600
14 Oct 2022	31.50	31.63	31.20	31.22	31.22	20,200
13 Oct 2022	30.51	32.34	30.51	31.30	31.30	39,000
12 Oct 2022	30.24	30.92	30.24	30.32	30.32	12,400
11 Oct 2022	30.72	31.55	30.11	30.14	30.14	49,200
10 Oct 2022	31.66	31.73	31.15	31.21	31.21	15,900
07 Oct 2022	30.19	31.18	29.74	29.95	29.95	56,100
06 Oct 2022	31.04	31.26	30.74	31.06	31.06	11,300
05 Oct 2022	31.11	32.02	30.77	32.02	32.02	17,500
04 Oct 2022	32.37	33.62	32.35	32.55	32.55	94,800
03 Oct 2022	31.64	32.10	31.29	32.10	32.10	35,600
30 Sept 2022	30.73	31.28	30.60	30.73	30.73	17,800
29 Sept 2022	29.94	31.11	29.33	30.55	30.55	33,600
28 Sept 2022	29.81	31.29	29.81	30.94	30.94	29,800
27 Sept 2022	30.42	30.42	29.68	29.97	29.97	130,700
26 Sept 2022	29.94	30.47	29.35	29.40	29.40	27,700
23 Sept 2022	30.26	30.43	29.82	30.43	30.43	12,400
22 Sept 2022	31.80	32.11	31.50	31.89	31.89	18,700
21 Sept 2022	32.14	32.62	31.56	31.56	31.56	13,200
20 Sept 2022	32.59	32.91	32.04	32.07	32.07	27,200
19 Sept 2022	33.22	33.59	33.05	33.56	33.56	20,600
16 Sept 2022	33.37	33.47	33.10	33.14	33.14	10,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL78.51+0.04(+0.05%)

GOLD FUTURES1,887.20-3.50(-0.19%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP19,014.75-341.68(-1.77%)

Is your landlord putting up your rent?

Mondi plc (MONDY)

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
78.51
+0.04(+0.05%)

GOLD FUTURES
1,887.20
-3.50(-0.19%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
19,014.75
-341.68(-1.77%)