UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202336.9037.3236.7536.7536.751,922
07 Feb 202337.6737.6737.4637.5637.561,300
06 Feb 202338.2838.3438.0538.2138.215,800
03 Feb 202338.5139.0238.4738.7438.744,300
02 Feb 202339.0739.1838.8438.9738.976,500
01 Feb 202338.6938.7638.2838.6938.692,600
31 Jan 202337.5537.8437.5337.5437.5412,000
30 Jan 202338.6038.6038.1938.3538.3519,500
27 Jan 202338.1838.3637.8438.2738.277,200
26 Jan 202338.2838.3838.2838.3838.381,000
25 Jan 202337.2237.7237.2237.7237.725,400
24 Jan 202337.2337.8237.2337.3037.307,500
23 Jan 202337.1637.5737.1037.2937.2918,600
20 Jan 202336.9037.1436.7337.0137.0110,600
19 Jan 202336.7337.1436.7237.1437.1423,600
18 Jan 202337.5437.5837.0137.0137.019,900
17 Jan 202337.2037.3536.8037.2037.2048,600
13 Jan 202336.5036.7636.4836.7636.7636,300
12 Jan 202336.8137.2736.6237.1037.1013,100
11 Jan 202335.6036.0435.6035.8235.8221,800
10 Jan 202335.8436.0235.5736.0236.0213,300
09 Jan 202336.4636.9536.3836.6336.6342,900
06 Jan 202335.6036.2835.4636.1636.1618,000
05 Jan 202334.8635.0134.5234.8834.8816,200
04 Jan 202334.6334.8634.4934.8634.8613,300
03 Jan 202334.4034.4033.7933.8633.8647,100
30 Dec 202233.4934.9733.4933.6633.6612,000
29 Dec 202234.2534.4434.1434.2734.279,400
28 Dec 202234.4634.5433.8333.8333.8316,600
27 Dec 202233.6335.0232.9534.4734.4714,600
23 Dec 202234.0335.0933.6734.0434.049,700
22 Dec 202234.1534.1533.6733.9133.9115,500
21 Dec 202234.2434.4434.2434.3634.368,000
20 Dec 202233.8734.0733.6434.0434.0414,800
19 Dec 202234.3835.3033.8634.3634.3648,400
16 Dec 202234.7034.7634.2034.4934.4915,600
15 Dec 202235.4235.6134.9535.2935.2927,700
14 Dec 202236.3036.5635.9236.2836.2826,200
13 Dec 202236.6636.7035.7835.8835.8851,500
12 Dec 202235.5936.4035.5135.9235.9219,300
09 Dec 202236.8436.8736.2736.3436.3430,800
08 Dec 202236.1336.7535.4035.7235.7211,300
07 Dec 202236.2936.4235.4236.0636.0617,500
06 Dec 202235.8436.1235.4535.6835.6825,300
05 Dec 202237.8138.2237.2237.5837.5839,800
02 Dec 202237.8938.4937.1738.1838.1841,500
01 Dec 202237.8638.1237.6537.6737.6716,500
30 Nov 202237.2437.9236.7237.5937.5913,300
29 Nov 202237.3638.0236.6437.5037.5011,400
28 Nov 202237.3938.1636.8036.9036.9023,500
25 Nov 202237.7838.4637.6438.3838.3811,700
23 Nov 202237.5138.0337.4538.0338.0313,500
22 Nov 202237.1937.4236.5237.4237.427,900
21 Nov 202236.6337.1036.3436.7936.79245,600
18 Nov 202237.3938.5637.3637.4837.4829,100
17 Nov 202236.4237.0736.2536.6736.678,900
16 Nov 202237.2137.5036.9437.3437.3418,700
15 Nov 202237.4037.4036.8337.0137.0110,800
14 Nov 202237.1437.4436.8136.9236.9245,200
11 Nov 202237.1737.8137.1637.5437.5426,100
10 Nov 202236.3437.5036.2837.2537.2521,500
09 Nov 202235.2636.0434.8734.9534.9538,500
08 Nov 202235.1136.0235.0735.3535.3534,300
07 Nov 202235.3235.3634.6735.2735.2737,100
04 Nov 202233.7135.1033.5334.3634.3622,900
03 Nov 202232.3532.8732.2832.6332.6321,000
02 Nov 202233.3834.1233.1233.1233.1219,500
01 Nov 202234.5434.5433.7434.1734.1717,000
31 Oct 202234.2534.5033.5633.6233.6216,000
28 Oct 202234.3134.9834.3134.8734.8741,900
27 Oct 202234.8635.3134.6335.3135.3114,600
26 Oct 202234.9935.3834.9735.0335.0318,900
25 Oct 202233.8334.5733.8334.5034.5013,400
24 Oct 202233.5634.1933.0233.8333.8318,500
21 Oct 202232.5633.2832.5633.1833.188,000
20 Oct 202232.5533.4232.3532.5132.5124,700
19 Oct 202232.6932.9932.0332.5532.5516,800
18 Oct 202233.0433.0432.7232.8632.8643,600
17 Oct 202232.7933.9932.3232.3232.3226,600
14 Oct 202231.5031.6331.2031.2231.2220,200
13 Oct 202230.5132.3430.5131.3031.3039,000
12 Oct 202230.2430.9230.2430.3230.3212,400
11 Oct 202230.7231.5530.1130.1430.1449,200
10 Oct 202231.6631.7331.1531.2131.2115,900
07 Oct 202230.1931.1829.7429.9529.9556,100
06 Oct 202231.0431.2630.7431.0631.0611,300
05 Oct 202231.1132.0230.7732.0232.0217,500
04 Oct 202232.3733.6232.3532.5532.5594,800
03 Oct 202231.6432.1031.2932.1032.1035,600
30 Sept 202230.7331.2830.6030.7330.7317,800
29 Sept 202229.9431.1129.3330.5530.5533,600
28 Sept 202229.8131.2929.8130.9430.9429,800
27 Sept 202230.4230.4229.6829.9729.97130,700
26 Sept 202229.9430.4729.3529.4029.4027,700
23 Sept 202230.2630.4329.8230.4330.4312,400
22 Sept 202231.8032.1131.5031.8931.8918,700
21 Sept 202232.1432.6231.5631.5631.5613,200
20 Sept 202232.5932.9132.0432.0732.0727,200
19 Sept 202233.2233.5933.0533.5633.5620,600
16 Sept 202233.3733.4733.1033.1433.1410,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...