• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.57% Nasdaq Up2.12%

    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
    1,290.00 Up 31.00(2.46%) Jun 28
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 28, 20161,287.001,313.001,275.001,290.002,572,1001,290.00
    Jun 27, 20161,313.001,335.001,257.001,259.003,048,2001,259.00
    Jun 24, 20161,275.001,353.001,240.001,331.003,241,2001,331.00
    Jun 23, 20161,350.001,370.001,343.001,363.001,063,1001,363.00
    Jun 22, 20161,346.001,351.001,329.001,340.00717,1001,340.00
    Jun 21, 20161,333.001,336.001,316.001,334.001,120,4001,334.00
    Jun 20, 20161,319.001,333.001,309.001,330.001,154,9001,330.00
    Jun 17, 20161,282.001,294.001,273.001,289.001,463,8001,289.00
    Jun 16, 20161,265.001,277.001,258.001,272.001,212,6001,272.00
    Jun 15, 20161,293.001,304.001,276.001,281.001,451,1001,281.00
    Jun 14, 20161,311.001,314.001,282.001,282.001,765,5001,282.00
    Jun 13, 20161,298.001,310.001,290.641,303.001,453,6001,303.00
    Jun 10, 20161,344.001,349.001,296.001,309.001,663,8001,309.00
    Jun 9, 20161,356.001,362.001,339.001,352.00911,4001,352.00
    Jun 8, 20161,355.001,366.001,346.001,361.00855,1001,361.00
    Jun 7, 20161,354.001,361.001,348.001,360.00821,1001,360.00
    Jun 6, 20161,333.001,362.001,333.001,346.001,255,1001,346.00
    Jun 3, 20161,337.001,340.001,321.001,326.001,221,7001,326.00
    Jun 2, 20161,326.001,337.001,321.001,328.001,079,5001,328.00
    Jun 1, 20161,347.001,347.001,321.531,327.001,157,7001,327.00
    May 31, 20161,357.001,358.001,344.001,346.001,239,4001,346.00
    May 30, 20161,359.001,359.001,359.001,359.0001,359.00
    May 27, 20161,353.001,362.001,348.581,359.00882,0001,359.00
    May 26, 20161,346.001,364.001,344.001,355.001,330,9001,355.00
    May 25, 20161,359.001,373.001,338.001,345.001,065,0001,345.00
    May 24, 20161,330.001,348.001,320.001,348.001,237,2001,348.00
    May 23, 20161,337.001,346.001,326.001,330.00951,6001,330.00
    May 20, 20161,317.001,346.001,317.001,339.001,186,6001,339.00
    May 19, 20161,313.001,317.001,291.001,311.002,416,0001,311.00
    May 18, 20161,342.001,342.001,303.001,323.001,664,4001,323.00
    May 17, 20161,357.001,362.001,336.001,344.001,401,0001,344.00
    May 16, 20161,334.001,348.001,326.001,348.00660,1001,348.00
    May 13, 20161,354.001,359.001,321.001,347.001,582,7001,347.00
    May 12, 20161,364.001,404.001,352.001,358.002,932,7001,358.00
    May 11, 20161,308.001,354.001,302.001,349.001,628,1001,349.00
    May 10, 20161,316.001,324.001,294.001,310.001,681,3001,310.00
    May 9, 20161,305.001,317.001,294.001,301.001,340,8001,301.00
    May 6, 20161,290.001,304.001,274.001,304.001,658,1001,304.00
    May 5, 20161,282.001,296.001,276.001,296.00958,0001,296.00
    May 4, 20161,292.001,292.001,263.001,282.001,720,8001,282.00
    May 3, 20161,300.001,307.001,284.001,296.001,417,8001,296.00
    Apr 29, 20161,315.001,329.001,308.001,308.001,193,4001,308.00
    Apr 28, 20161,298.001,328.001,293.001,328.00952,4001,328.00
    Apr 27, 20161,277.001,310.641,277.001,309.001,033,6001,309.00
    Apr 26, 20161,291.001,297.001,274.001,284.002,500,9001,284.00
    Apr 25, 20161,283.001,301.001,268.001,292.001,464,2001,292.00
    Apr 22, 20161,307.001,307.001,279.001,284.001,305,3001,284.00
    Apr 21, 20161,329.001,332.001,299.001,317.001,047,9001,317.00
    Apr 21, 201629.6483 Dividend
    Apr 20, 20161,356.001,361.001,346.001,353.001,037,8001,323.35
    Apr 19, 20161,346.001,361.001,342.001,356.001,311,8001,326.29
    Apr 18, 20161,314.001,348.001,298.001,342.001,416,1001,312.59
    Apr 15, 20161,360.001,360.001,326.001,329.001,553,9001,299.88
    Apr 14, 20161,354.001,366.041,342.001,361.001,465,3001,331.18
    Apr 13, 20161,316.001,352.001,307.001,352.001,306,1001,322.37
    Apr 12, 20161,304.001,307.001,292.001,304.00828,6001,275.43
    Apr 11, 20161,290.001,307.001,279.001,298.00740,2001,269.56
    Apr 8, 20161,272.001,300.001,267.001,294.001,096,4001,265.65
    Apr 7, 20161,291.001,294.001,264.001,273.001,226,6001,245.11
    Apr 6, 20161,292.001,292.001,269.001,283.001,474,0001,254.89
    Apr 5, 20161,297.001,346.971,271.501,282.001,549,8001,253.91
    Apr 4, 20161,343.001,352.001,300.001,314.001,813,6001,285.21
    Apr 1, 20161,323.001,351.001,319.001,348.001,658,1001,318.46
    Mar 31, 20161,343.001,348.001,327.001,336.001,211,0001,306.72
    Mar 30, 20161,334.001,353.001,333.001,350.001,085,5001,320.42
    Mar 29, 20161,327.001,333.001,312.001,320.00915,2001,291.08
    Mar 28, 20161,315.001,315.001,315.001,315.0001,286.18
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.