MNDI.L: Mondi plc Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 537.3211

CLOSE 536.9291

Low

LOW 407.2

High

HIGH 668.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	527	529	517	527.5
01/05/2011	525.5	529	521.5	528
01/06/2011	526.5	527.5	519	519.5
01/07/2011	521	522.5	512.5	518.5
01/10/2011	514	515	502.5	504
01/11/2011	509	518.5	506.5	512.5
01/12/2011	515	524	513	520.5
01/13/2011	519	528	515.5	528
01/14/2011	525.5	531.5	524.5	529
01/17/2011	529	529.5	526	528.5
01/18/2011	533.5	533.5	519.5	522
01/19/2011	524.5	524.5	508	508
01/20/2011	508	509.5	494.1	494.1
01/21/2011	498.6	502	486.3	489.8
01/24/2011	492.5	499.3	483.8	491.2
01/25/2011	494.5	498.8	488.9	493.8
01/26/2011	495.2	506	492.3	504.5
01/27/2011	515.5	530	506.5	526
01/28/2011	526	526	504.5	510
01/31/2011	508.5	510.5	494.7	510
02/01/2011	512.5	519	506.5	515
02/02/2011	520	527.5	516	520
02/03/2011	521.5	523	510	513
02/04/2011	514.5	525.5	514.5	525
02/07/2011	526.5	537	526.5	532
02/08/2011	530	532	511.5	518
02/09/2011	519	522.5	512	512
02/10/2011	524.5	532	517	526
02/11/2011	525	528.5	518.5	528
02/14/2011	532	534.5	528	533
02/15/2011	530.5	542	529	540.5
02/16/2011	543	543	535.5	539
02/17/2011	537.5	544	533.5	535
02/18/2011	537	538	529	535
02/21/2011	535	552	535	546.5
02/22/2011	533.5	542	530	540.5
02/23/2011	540	545	531.5	543
02/24/2011	542.5	543	530	535
02/25/2011	539	549.5	532.5	547.5
02/28/2011	547.5	555.5	536	548.5
03/01/2011	553.5	559.5	548	550
03/02/2011	544.5	549	530	537.5
03/03/2011	542	560.5	537.5	555
03/04/2011	556	567.5	556	567.5
03/07/2011	565.5	575	558	568.5
03/08/2011	568.5	573	563.5	571
03/09/2011	573.5	574	563	565
03/10/2011	555	563	547.5	549.5
03/11/2011	547.5	557	544.5	553
03/14/2011	551	558	550	555
03/15/2011	542	546	527.5	542
03/16/2011	548	548	536.5	540
03/17/2011	542.5	559	540.5	554
03/18/2011	558.5	561.5	546	551
03/21/2011	559	571	554.5	565
03/22/2011	564.5	569.5	551	559
03/23/2011	556.5	561.5	552.5	559.5
03/24/2011	560	576.5	554.5	575
03/25/2011	579.5	587	575.5	582
03/28/2011	581	588.5	579.5	581
03/29/2011	583.5	587	578.5	585
03/30/2011	588.5	600.5	585	593.5
03/31/2011	595.5	602.5	593.5	599.5
04/01/2011	601	608.5	599	608.5
04/04/2011	604	611	601.5	605
04/05/2011	603.5	607	598.5	599.5
04/06/2011	603	609.5	598	607
04/07/2011	610	613	596	596
04/08/2011	597.5	611.5	597.5	610.5
04/11/2011	611.5	618.19	602.5	606.5
04/12/2011	598	608.5	593	595.5
04/13/2011	590.5	590.5	577	580
04/14/2011	580.5	580.5	570.5	573.5
04/15/2011	575	577.4	565	572.5
04/18/2011	573.5	573.86	558	562
04/19/2011	563	578	561.5	577
04/20/2011	583	589	576	580
04/21/2011	582.5	594	577.5	589
04/26/2011	581	591.5	581	588
04/27/2011	589	602.5	589	595.5
04/28/2011	599	600.5	582	592
05/03/2011	589.5	602.5	585	596.5
05/04/2011	590	598	582	587.5
05/05/2011	590.5	610	590.5	602.5
05/06/2011	599	607	593	605
05/09/2011	603	612	598	601
05/10/2011	602.5	615.5	598.5	614.5
05/11/2011	618	618	605	607.5
05/12/2011	600	609.5	600	603
05/13/2011	607.5	614	604.5	606
05/16/2011	604.5	606	592	600
05/17/2011	600	605.5	592.5	593
05/18/2011	601	607	593	603
05/19/2011	607.5	614	601	607.5
05/20/2011	609	613	599	602.5
05/23/2011	593.5	593.5	581.5	588
05/24/2011	591.5	596.5	586.5	592
05/25/2011	587	592	582.5	584.5
05/26/2011	586.5	602.5	586.5	595
05/27/2011	601.5	605.5	596	604
05/31/2011	607	615	602	611.5
06/01/2011	614	622.5	606.5	615.5
06/02/2011	608	616	606	611
06/03/2011	614	617.5	598	604
06/06/2011	599	608.5	596.5	603
06/07/2011	605.5	617	599	614.5
06/08/2011	612.5	614.5	605.5	612
06/09/2011	611.5	635.5	608.5	630
06/10/2011	627	630	608	609
06/13/2011	610	621.66	601	604
06/14/2011	608.5	611.5	605	609
06/15/2011	609	614	605.5	609.5
06/16/2011	603.5	603.5	589	595.5
06/17/2011	595.5	603.5	588.5	599.5
06/20/2011	594.5	594.5	586.5	590.5
06/21/2011	594.5	605	589.5	604
06/22/2011	606	610	598.5	603
06/23/2011	599.5	600	590.5	592
06/24/2011	603.5	613	587	589
06/27/2011	586.5	592.5	583.5	590
06/28/2011	593.5	603.5	592.5	600
06/29/2011	603.5	611.5	601.5	610
06/30/2011	612.5	624	612.5	620.5
07/01/2011	620.5	641.5	620.5	639
07/04/2011	637	650	637	645
07/05/2011	644.5	658	642.62	654
07/06/2011	652	656	644	647
07/07/2011	653	664.5	650.5	664
07/08/2011	666.5	668.5	650	655
07/11/2011	646	652	634.5	639.5
07/12/2011	631.5	639	615.5	633
07/13/2011	635	650.5	632	650.5
07/14/2011	635	653.47	635	645.5
07/15/2011	636.5	636.5	619	623.5
07/18/2011	619.5	619.5	607.5	608
07/19/2011	611.5	614.5	604.5	614.5
07/20/2011	617.5	623	615.5	618.5
07/21/2011	618.5	619	592	611.5
07/22/2011	620	640.5	615	617.5
07/25/2011	612	621	608	620
07/26/2011	624	626.5	618.5	624
07/27/2011	624	628	616	627.5
07/28/2011	617	631.69	603	606
07/29/2011	598	604.64	596	599
08/01/2011	610.5	615	583.5	583.5
08/02/2011	586.5	590	571	571
08/03/2011	565.5	571	556.5	565
08/04/2011	575	577	528	531.5
08/05/2011	518	543	505.5	522.5
08/08/2011	517.5	532.5	500	504.5
08/09/2011	506	515	472.8	506
08/10/2011	515.5	518.5	489.1	490.5
08/11/2011	509	528	499.1	526
08/12/2011	526	540.5	508	535.5
08/15/2011	546	546	529.5	539
08/16/2011	538.5	538.5	521	522
08/17/2011	518	520.5	509	514
08/18/2011	512	512	489.7	492.8
08/19/2011	489.1	499.5	477.5	492.1
08/22/2011	483.4	500	483.4	489.8
08/23/2011	498.4	504	484.7	494.5
08/24/2011	499.8	509.5	492.2	500.5
08/25/2011	509	515.5	504.5	507
08/26/2011	507	507	507	507
08/30/2011	517.5	538.5	517.5	535.5
08/31/2011	535	552	535	547
09/01/2011	551	551	532	545
09/02/2011	542	545	534	537.5
09/05/2011	523.5	528.27	513.5	518.5
09/06/2011	515.5	527.5	508	512
09/07/2011	522	525.55	515	525.5
09/08/2011	523	538	521	535.5
09/09/2011	529.5	538	521	522.5
09/12/2011	510.5	514.5	501	506
09/13/2011	517	529	502.5	522
09/14/2011	518.5	536.5	517	533
09/15/2011	536	549.5	535	535
09/16/2011	543	551	532	551
09/19/2011	540	540	528.5	531
09/20/2011	521	533.5	516.5	531
09/21/2011	528	533.5	516.5	517
09/22/2011	504.5	506.5	478	484.5
09/23/2011	487.5	487.5	460	477
09/26/2011	466.7	490.3	461.3	482.7
09/27/2011	495.4	503	486.8	498
09/28/2011	491	504.5	490.1	496.1
09/29/2011	492.9	496	480.2	483
09/30/2011	483	483	463.4	473.7
10/03/2011	461.3	472.8	454.7	472.8
10/04/2011	466.1	468.7	446.7	450.1
10/05/2011	461	465.8	454.1	465
10/06/2011	471.5	490.12	469.8	490
10/07/2011	491.4	493.2	479.5	485
10/10/2011	485.7	508	483	508
10/11/2011	507.5	508	496.9	506
10/12/2011	506.5	529	501	522.5
10/13/2011	523	525	500.5	503
10/14/2011	508	508.5	493.2	496.1
10/17/2011	501.5	511	487.9	493.9
10/18/2011	489.1	489.4	473.8	487.3
10/19/2011	492.3	492.4	480.9	482.5
10/20/2011	471.5	471.5	445.3	448.4
10/21/2011	452.2	460.5	444.2	453.2
10/24/2011	459.1	479.9	454.7	472.6
10/25/2011	471.3	480.4	466.4	474.5
10/26/2011	472.3	478.6	469.7	474.6
10/27/2011	485.5	493.3	479.5	480
10/28/2011	482.9	490.9	478.11	488.4
10/31/2011	465	488	459.9	475
11/01/2011	466	467.3	446.1	448.1
11/02/2011	457.3	466.2	450.2	462.1
11/03/2011	455.4	472	453.3	467.4
11/04/2011	468.1	476.4	461.9	465.5
11/07/2011	458.2	473.6	457.3	467.1
11/08/2011	468.4	474.4	465.7	468
11/09/2011	468.9	470.4	446	448.9
11/10/2011	441.9	459.2	441.9	453.7
11/11/2011	455	463	455	463
11/14/2011	463.5	464.4	452.7	456.4
11/15/2011	455.5	457.2	449.2	449.2
11/16/2011	446.5	455.3	444.1	444.6
11/17/2011	446.1	448.8	440.4	444.1
11/18/2011	444.1	446.4	437	444.7
11/21/2011	442.9	442.9	420.3	420.6
11/22/2011	426	431.2	416.6	416.6
11/23/2011	414.9	416.92	413.5	413.5
11/24/2011	415.1	424.1	412.9	420.8
11/25/2011	418.5	420.5	407.2	415
11/28/2011	420	440.1	420	438.9
11/29/2011	440	440	428.1	436.9
11/30/2011	431.1	458.4	425	457.4
12/01/2011	459.3	459.6	447.2	451
12/02/2011	456.7	466.1	456.7	463.6
12/05/2011	467.7	473.5	467	470.5
12/06/2011	463	472.3	463	469.4
12/07/2011	475.3	477.7	460.3	462.6
12/08/2011	467.6	467.6	449.5	450.1
12/09/2011	447.2	459.8	444.2	457.2
12/12/2011	455.7	459.7	441.3	442
12/13/2011	445.3	448.9	441.3	444
12/14/2011	440.6	444.8	427.1	427.1
12/15/2011	430.8	441.9	426.1	440
12/16/2011	441.5	446.6	435.4	439.2
12/19/2011	435.9	441.5	429.5	430.7
12/20/2011	430.6	444.3	430.2	442.3
12/21/2011	445.5	454	440.8	442.7
12/22/2011	446.3	448.7	443.8	445.3
12/23/2011	449.3	452.7	446.1	450
12/28/2011	448	457.2	448	448.4
12/29/2011	450.4	455.1	447	455.1
12/30/2011	456.8	459.5	447.6	455

Menu

Create your free account now!

MNDI.L: Mondi plc Historical Data

2011 Historical Chart

Average

Low

High