• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    1,540.00 Up 11.00(0.72%) Jul 31, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20151,537.001,541.001,522.001,540.001,500,9001,540.00
    Jul 30, 20151,551.001,552.001,518.001,529.001,402,1001,529.00
    Jul 29, 20151,523.001,544.001,506.001,543.001,836,1001,543.00
    Jul 28, 20151,496.001,519.001,491.001,515.001,593,3001,515.00
    Jul 27, 20151,487.001,493.001,468.001,483.001,136,5001,483.00
    Jul 24, 20151,515.001,528.001,489.001,493.001,166,9001,493.00
    Jul 23, 20151,517.001,520.001,508.001,519.001,334,0001,519.00
    Jul 22, 20151,504.001,525.001,504.001,506.001,325,3001,506.00
    Jul 21, 20151,528.001,531.601,503.001,520.001,583,1001,520.00
    Jul 20, 20151,519.001,526.001,512.001,523.001,678,8001,523.00
    Jul 17, 20151,516.001,519.001,504.001,518.00971,1001,518.00
    Jul 16, 20151,517.001,518.001,506.001,516.001,403,1001,516.00
    Jul 15, 20151,479.001,511.001,479.001,507.001,315,6001,507.00
    Jul 14, 20151,484.001,493.001,469.001,483.001,377,7001,483.00
    Jul 13, 20151,472.001,485.001,467.001,484.001,259,0001,484.00
    Jul 10, 20151,459.001,460.001,440.001,454.001,677,3001,454.00
    Jul 9, 20151,383.001,432.001,378.001,432.003,364,2001,432.00
    Jul 8, 20151,352.001,378.001,341.001,374.001,659,1001,374.00
    Jul 7, 20151,366.001,372.001,352.001,354.001,799,8001,354.00
    Jul 6, 20151,364.001,374.001,356.001,361.00906,0001,361.00
    Jul 3, 20151,384.001,393.001,378.001,385.00971,2001,385.00
    Jul 2, 20151,389.001,395.001,380.001,387.00945,5001,387.00
    Jul 1, 20151,380.001,399.001,371.001,393.001,462,1001,393.00
    Jun 30, 20151,377.001,387.001,363.001,371.001,654,8001,371.00
    Jun 29, 20151,382.001,406.001,382.001,384.001,623,6001,384.00
    Jun 26, 20151,435.001,440.001,423.001,429.001,025,8001,429.00
    Jun 25, 20151,415.001,445.001,411.001,441.001,162,7001,441.00
    Jun 24, 20151,428.001,433.001,412.001,417.001,320,0001,417.00
    Jun 23, 20151,434.001,438.001,425.001,431.001,224,6001,431.00
    Jun 22, 20151,435.001,437.001,418.001,428.002,453,2001,428.00
    Jun 19, 20151,397.001,418.001,393.001,410.002,664,2001,410.00
    Jun 18, 20151,362.001,404.501,352.001,400.002,140,5001,400.00
    Jun 17, 20151,384.001,390.001,360.001,368.002,728,6001,368.00
    Jun 16, 20151,360.001,383.001,351.001,380.001,982,7001,380.00
    Jun 15, 20151,390.001,391.001,362.001,362.001,355,0001,362.00
    Jun 12, 20151,411.001,418.001,388.001,400.002,020,3001,400.00
    Jun 11, 20151,416.001,434.001,403.001,414.001,844,9001,414.00
    Jun 10, 20151,397.001,425.001,386.001,417.002,456,6001,417.00
    Jun 9, 20151,369.001,409.001,362.001,395.003,631,0001,395.00
    Jun 8, 20151,381.001,386.001,368.001,368.001,334,4001,368.00
    Jun 5, 20151,398.001,404.951,370.001,381.001,600,2001,381.00
    Jun 4, 20151,422.001,422.001,388.001,399.002,517,6001,399.00
    Jun 3, 20151,437.001,439.001,417.001,426.002,992,1001,426.00
    Jun 2, 20151,462.001,471.001,433.001,437.003,059,1001,437.00
    Jun 1, 20151,478.001,488.001,450.001,454.002,330,8001,454.00
    May 29, 20151,493.001,498.001,462.001,476.0023,457,8001,476.00
    May 28, 20151,503.001,505.001,483.001,493.002,281,4001,493.00
    May 27, 20151,502.001,506.001,479.001,504.002,268,5001,504.00
    May 26, 20151,512.001,534.001,493.001,502.002,759,9001,502.00
    May 25, 20151,515.001,515.001,515.001,515.0001,515.00
    May 22, 20151,517.001,523.001,503.001,515.001,427,3001,515.00
    May 21, 20151,518.001,522.001,501.001,509.001,463,4001,509.00
    May 20, 20151,485.001,523.001,482.001,521.002,276,2001,521.00
    May 19, 20151,474.001,491.001,469.001,485.001,738,3001,485.00
    May 18, 20151,456.001,467.001,443.001,460.001,488,8001,460.00
    May 15, 20151,452.001,471.001,445.951,451.001,675,0001,451.00
    May 14, 20151,423.001,459.001,420.001,453.002,082,1001,453.00
    May 13, 20151,400.001,450.301,390.001,414.003,891,9001,414.00
    May 12, 20151,312.001,322.001,292.001,298.001,457,0001,298.00
    May 11, 20151,347.001,352.001,319.001,322.001,394,1001,322.00
    May 8, 20151,341.001,353.001,326.001,347.001,620,9001,347.00
    May 7, 20151,308.001,325.001,279.001,320.002,146,4001,320.00
    May 6, 20151,288.001,327.001,284.001,311.001,962,9001,311.00
    May 5, 20151,327.001,338.001,291.001,291.001,466,0001,291.00
    May 4, 20151,322.001,322.001,322.001,322.0001,322.00
    May 1, 20151,319.001,327.001,303.001,322.00615,3001,322.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.