UK markets closed

Mondi plc (MONDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
36.60+0.12 (+0.33%)
At close: 03:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202236.5436.9036.5436.6036.6023,127
24 Jun 202235.7836.4835.7836.4836.4814,800
23 Jun 202235.2535.2534.8435.2535.2516,000
22 Jun 202235.7336.1735.7335.8335.8324,600
21 Jun 202237.0437.1636.3536.4036.4044,000
17 Jun 202235.1235.1934.7734.9434.9443,600
16 Jun 202234.8935.3234.6934.7234.7218,500
15 Jun 202235.2436.0035.1835.9035.9044,300
14 Jun 202234.5634.6934.0234.1834.18105,100
13 Jun 202235.0835.4735.0035.0035.0023,600
10 Jun 202237.7737.7736.1036.3836.3813,100
09 Jun 202238.5538.5637.7437.7437.749,800
08 Jun 202239.0139.0138.4838.4838.488,600
07 Jun 202238.6539.6438.0239.6339.637,800
06 Jun 202239.4039.5539.1739.4439.4410,500
03 Jun 202238.9539.2338.5338.5438.5417,900
02 Jun 202238.6739.6438.6139.4939.4940,900
01 Jun 202239.2439.2438.0938.4038.408,200
31 May 202239.1239.5438.7039.2339.2325,000
27 May 202239.6739.7939.5039.7939.7911,300
26 May 202238.5939.3938.5939.3539.3525,200
25 May 202238.2338.9138.2338.8238.8211,800
24 May 202238.3938.5837.8138.2938.2912,100
23 May 202237.6038.7537.6038.0538.0518,900
20 May 202237.7437.8836.9337.5637.5620,100
19 May 202237.1537.6837.1537.4137.418,100
18 May 202238.2438.4237.3037.5137.5114,000
17 May 202239.6639.6939.1939.6939.6912,100
16 May 202238.2839.1538.0738.6038.6011,700
13 May 202238.4439.0038.2239.0039.0014,600
12 May 202238.0138.8737.9338.3338.339,500
11 May 202239.5939.6738.0538.0538.058,100
10 May 202240.2240.2239.0839.5739.5718,500
09 May 202239.2239.4738.8338.8338.8327,700
06 May 202239.3539.8239.3339.7339.737,800
05 May 202239.9339.9338.4238.4938.498,300
04 May 202237.9338.7137.3338.7138.7115,100
03 May 202238.2439.0638.0638.2038.2032,700
02 May 202236.9139.1936.9137.5237.5216,600
29 Apr 202238.3938.9537.5737.5737.5711,900
28 Apr 202236.8937.3436.6237.1737.1716,100
27 Apr 202236.5737.0136.5736.6836.6819,300
26 Apr 202237.4937.6936.6337.1037.1022,100
25 Apr 202238.0338.7938.0338.7338.7325,100
22 Apr 202239.0339.6538.8839.6539.654,800
21 Apr 202240.0240.0538.9738.9838.986,000
20 Apr 202238.8439.3138.5338.5738.5717,300
19 Apr 202237.4538.2837.4038.2838.28186,700
18 Apr 202237.3138.5637.3138.5238.5212,800
14 Apr 202237.6238.1037.6037.6037.609,200
13 Apr 202237.1337.9237.1337.8037.8015,300
12 Apr 202237.2737.2736.7637.0037.009,100
11 Apr 202238.0338.1836.7336.8136.8138,400
08 Apr 202236.4137.0636.4136.7136.7118,400
07 Apr 202237.6337.9137.2537.9137.9115,300
07 Apr 20220.993 Dividend
06 Apr 202238.2839.6038.0238.6737.6829,100
05 Apr 202239.6539.6538.9539.1338.1335,000
04 Apr 202239.5739.8238.6139.7338.7118,600
01 Apr 202239.7040.7738.8839.8938.879,300
31 Mar 202239.4240.5238.5139.5738.5517,200
30 Mar 202240.6040.8040.1840.5039.4611,900
29 Mar 202241.9741.9741.2341.6740.6022,000
28 Mar 202240.1341.3939.8240.3439.3023,000
25 Mar 202239.6539.9339.2939.8938.8713,900
24 Mar 202239.6641.0938.9139.6238.6014,000
23 Mar 202240.3340.8439.4039.5038.496,700
22 Mar 202241.3641.8640.6541.2440.1847,800
21 Mar 202240.8741.3440.5640.7539.7015,800
18 Mar 202240.5241.3540.5241.3540.2912,500
17 Mar 202240.3841.3540.1240.5339.4917,000
16 Mar 202239.8940.6839.6140.1339.1019,800
15 Mar 202238.6238.6237.1737.8436.87126,900
14 Mar 202238.5139.0738.2638.5537.5623,100
11 Mar 202237.5337.8936.8836.9636.0113,100
10 Mar 202237.6737.7937.2337.2636.3016,600
09 Mar 202237.3838.0736.7037.7836.8132,300
08 Mar 202236.0636.2834.7535.2834.3742,200
07 Mar 202235.9835.9834.1534.1733.2924,200
04 Mar 202237.1937.1935.5636.1235.1918,700
03 Mar 202240.2340.2738.3139.7838.7612,800
02 Mar 202241.6942.1040.6041.3540.2920,100
01 Mar 202240.8140.8139.2539.4438.4231,400
28 Feb 202243.3743.3741.8742.4041.3141,400
25 Feb 202248.4849.3548.1148.1946.959,900
24 Feb 202246.6046.6745.3946.3745.1828,200
23 Feb 202252.3852.6052.2052.2250.884,900
22 Feb 202252.5252.7951.8152.1050.766,400
18 Feb 202253.5753.5752.9653.1351.774,000
17 Feb 202253.1053.1052.2452.6951.3423,600
16 Feb 202252.5153.0752.1552.9851.6211,400
15 Feb 202252.1552.3851.8851.8850.5411,800
14 Feb 202251.1051.3850.7350.8049.508,600
11 Feb 202253.0953.0952.3152.3150.972,600
10 Feb 202253.4153.7153.3053.3151.946,000
09 Feb 202253.1353.1352.6052.9051.549,400
08 Feb 202251.0951.8950.5051.5050.187,900
07 Feb 202250.8351.0050.6050.7649.467,200
04 Feb 202250.8851.4850.8051.1349.826,100
03 Feb 202251.2651.6250.3450.7949.498,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...