• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    More On MNDI.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Mondi plc (MNDI.L)

    -LSE
    1,358.00 Down 25.00(1.81%) Apr 17, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 17, 20151,385.001,397.001,353.001,358.002,273,2001,329.23
    Apr 16, 20151,393.001,396.001,373.001,383.001,774,5001,353.70
    Apr 15, 20151,406.001,406.001,384.001,387.001,876,9001,357.62
    Apr 14, 20151,407.001,414.001,390.001,400.001,641,4001,370.34
    Apr 13, 20151,411.001,417.001,401.001,411.001,581,6001,381.11
    Apr 10, 20151,401.001,417.001,394.001,416.001,720,5001,386.00
    Apr 9, 20151,364.001,401.001,364.001,397.002,047,3001,367.40
    Apr 8, 20151,354.001,370.001,347.001,360.002,045,7001,331.19
    Apr 7, 20151,315.001,350.001,315.001,350.001,768,6001,321.40
    Apr 6, 20151,306.001,306.001,306.001,306.0001,278.33
    Apr 3, 20151,306.001,306.001,306.001,306.0001,278.33
    Apr 2, 20151,300.001,314.001,295.001,306.00990,2001,278.33
    Apr 1, 20151,295.001,307.001,285.281,299.001,539,4001,271.48
    Mar 31, 20151,302.001,319.001,293.001,298.001,675,8001,270.50
    Mar 30, 20151,316.001,323.001,292.001,301.001,543,4001,273.44
    Mar 27, 20151,308.001,316.001,292.001,303.00980,2001,275.40
    Mar 26, 20151,326.001,326.001,291.001,308.001,647,0001,280.29
    Mar 25, 20151,344.001,365.001,336.001,340.001,185,2001,311.61
    Mar 24, 20151,337.001,352.001,329.001,339.001,329,7001,310.63
    Mar 23, 20151,342.001,342.001,323.001,340.001,411,4001,311.61
    Mar 20, 20151,349.001,350.001,326.001,348.001,695,9001,319.44
    Mar 19, 20151,365.001,369.001,340.001,346.001,400,7001,317.48
    Mar 18, 20151,339.001,362.001,336.001,360.001,219,4001,331.19
    Mar 17, 20151,359.001,364.001,328.001,342.001,204,9001,313.57
    Mar 16, 20151,342.001,364.001,342.001,360.001,844,5001,331.19
    Mar 13, 20151,330.001,343.001,328.001,340.001,354,7001,311.61
    Mar 12, 20151,334.001,343.001,324.001,330.001,149,8001,301.82
    Mar 11, 20151,313.001,336.001,312.001,332.001,794,7001,303.78
    Mar 10, 20151,330.001,345.001,309.001,309.001,547,4001,281.27
    Mar 9, 20151,344.001,346.001,330.001,340.001,602,2001,311.61
    Mar 6, 20151,356.001,364.001,344.001,347.001,651,5001,318.46
    Mar 5, 20151,320.001,352.001,315.001,352.001,229,2001,323.36
    Mar 4, 20151,326.001,328.001,301.101,322.001,881,9001,293.99
    Mar 3, 20151,327.001,346.001,316.001,317.002,149,4001,289.10
    Mar 2, 20151,332.001,347.001,324.001,330.001,678,5001,301.82
    Feb 27, 20151,333.001,340.001,325.001,330.001,830,0001,301.82
    Feb 26, 20151,333.001,338.001,328.001,338.001,250,2001,309.65
    Feb 25, 20151,313.001,351.001,313.001,340.001,775,1001,311.61
    Feb 24, 20151,282.001,311.001,277.001,310.001,685,5001,282.25
    Feb 23, 20151,272.001,283.001,265.001,277.001,062,8001,249.95
    Feb 20, 20151,264.001,276.001,263.001,271.00995,1001,244.07
    Feb 19, 20151,259.001,275.001,254.001,267.001,085,8001,240.16
    Feb 18, 20151,245.001,256.001,235.001,254.001,597,8001,227.43
    Feb 17, 20151,243.001,258.001,235.001,246.001,278,9001,219.60
    Feb 16, 20151,252.001,266.001,245.101,251.00870,4001,224.50
    Feb 13, 20151,261.001,275.431,246.001,257.001,420,6001,230.37
    Feb 12, 20151,230.001,266.001,229.001,258.001,427,6001,231.35
    Feb 11, 20151,227.001,229.001,212.001,228.00740,4001,201.98
    Feb 10, 20151,214.001,239.001,214.001,227.001,735,7001,201.01
    Feb 9, 20151,215.001,215.001,191.001,205.00850,9001,179.47
    Feb 6, 20151,219.001,227.001,211.001,217.00857,3001,191.22
    Feb 5, 20151,199.001,218.001,196.001,218.00952,5001,192.20
    Feb 4, 20151,210.001,212.001,190.001,205.001,159,5001,179.47
    Feb 3, 20151,195.001,218.001,192.001,210.001,151,6001,184.37
    Feb 2, 20151,195.001,200.001,177.001,189.001,128,2001,163.81
    Jan 30, 20151,196.001,209.001,188.001,189.001,380,8001,163.81
    Jan 29, 20151,174.001,194.001,174.001,188.001,390,2001,162.83
    Jan 28, 20151,188.001,200.721,163.001,177.001,820,9001,152.07
    Jan 27, 20151,183.001,195.001,166.001,174.001,758,0001,149.13
    Jan 26, 20151,138.001,178.001,135.001,178.001,203,5001,153.04
    Jan 23, 20151,156.001,174.361,145.001,150.001,418,7001,125.64
    Jan 22, 20151,117.001,143.001,112.001,138.001,437,3001,113.89
    Jan 21, 20151,092.001,111.001,090.001,111.001,636,3001,087.46
    Jan 20, 20151,085.001,093.001,078.001,088.00923,6001,064.95
    Jan 19, 20151,065.001,080.001,061.001,075.00551,5001,052.22
    Jan 16, 20151,069.001,073.001,048.001,063.001,042,2001,040.48
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.