MNDI.L: Mondi plc Historical Data

2013 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 918.9664

CLOSE 920.3775

Low

LOW 677.5

High

HIGH 1,131

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	679.5	686.5	677.5	686
01/03/2013	683	696	683	696
01/04/2013	695	700.5	686	700.5
01/07/2013	699.5	701	696.5	697.5
01/08/2013	696	701	695.5	700.5
01/09/2013	703	707.5	697.5	706
01/10/2013	705.5	706.5	693.5	696
01/11/2013	697	697	690.5	696
01/14/2013	696.5	703.5	696	702.5
01/15/2013	702	709.03	696.5	697.5
01/16/2013	696.5	711.5	695.5	709.5
01/17/2013	707.5	721.57	707.5	721.5
01/18/2013	721	721	710	717.5
01/21/2013	719.5	728.57	715.5	728.5
01/22/2013	727	727	715.5	724.5
01/23/2013	723	727.5	712	722
01/24/2013	717.5	722	711.5	722
01/25/2013	718.5	732	716	732
01/28/2013	735	737	728.5	733
01/29/2013	733	747.5	729.5	747
01/30/2013	747.5	747.5	736	740.5
01/31/2013	738	750.95	734.5	747
02/01/2013	749.5	775	747.5	773.5
02/04/2013	773.5	773.5	758.5	760.5
02/05/2013	759	771	755	769.5
02/06/2013	771.5	775.03	761.5	773
02/07/2013	770	777	763	775.5
02/08/2013	774.5	778.5	770.02	774.5
02/11/2013	779	789.08	772.5	789
02/12/2013	784.5	803.08	778	803
02/13/2013	803	820	801	817
02/14/2013	816.5	824.5	812	822
02/15/2013	819	828.5	819	825.5
02/18/2013	826.5	832	820	827.5
02/19/2013	824.5	835.5	823.5	834.5
02/20/2013	837.5	851	834	845
02/21/2013	839	855	836	844
02/22/2013	849.5	862.09	845	862
02/25/2013	850	860	840	845.5
02/26/2013	836	838	829.5	832
02/27/2013	833.5	844.5	826	842
02/28/2013	845.5	849	839.5	844.5
03/01/2013	843.5	854.5	839	854
03/04/2013	845	850.5	842	847.5
03/05/2013	851.5	874	851	873.5
03/06/2013	875.5	878	868	874.5
03/07/2013	877	887	874.5	882.5
03/08/2013	883.5	896	883.5	890
03/11/2013	891.5	893	879.5	880
03/12/2013	879	892.5	879	884
03/13/2013	885	887	870.5	881.5
03/14/2013	882.5	889	879.5	888
03/15/2013	887.5	894	875	877
03/18/2013	866.5	876	862.5	874.5
03/19/2013	872	875	863	872
03/20/2013	877.5	883	873	878.5
03/21/2013	882	882	864	875
03/22/2013	874.5	883.5	873.5	877.5
03/25/2013	883.5	902	883.5	886.5
03/26/2013	891.5	904	891.5	897.5
03/27/2013	900	900	879	886
03/28/2013	886	897.5	883	894
04/02/2013	895	909.5	895	908.5
04/03/2013	902	905.5	875.5	880.5
04/04/2013	878	884.5	854	857.5
04/05/2013	860	863.5	827.5	837
04/08/2013	837	840.5	822	830
04/09/2013	838	840	821.5	832.5
04/10/2013	833.5	860.5	833.5	859.5
04/11/2013	857	872	854	871.5
04/12/2013	866.5	873.5	862.5	871.5
04/15/2013	868	868	849.5	854
04/16/2013	852.5	864	850	860.5
04/17/2013	845	852.5	828.5	833.5
04/18/2013	830	840.5	826.57	834.5
04/19/2013	843.5	851	836.5	850
04/22/2013	851.5	858.5	844.5	849
04/23/2013	848.5	859	847.03	858.5
04/24/2013	858.5	866.5	849	866.5
04/25/2013	869	878.5	865.5	873.5
04/26/2013	870	870.5	855	860.5
04/29/2013	862	869	854.5	857
04/30/2013	858.5	864.5	846.5	851.5
05/01/2013	854.5	858	851.5	858
05/02/2013	854	854.5	841	849
05/03/2013	856	856	847.5	851.5
05/07/2013	850.5	865.5	849	858.5
05/08/2013	861	886.5	858	886.5
05/09/2013	889.5	893	878.5	890.5
05/10/2013	890	899.5	886.5	897
05/13/2013	900	900	891.5	897.5
05/14/2013	898	906	894.5	906
05/15/2013	906.5	916.5	902	916.5
05/16/2013	916	920	908.5	920
05/17/2013	920	920	910.5	917.5
05/20/2013	919	923	909	914.5
05/21/2013	913.5	929	913	927
05/22/2013	925	939.5	924	937.5
05/23/2013	922	922	901	908.5
05/24/2013	913	915.5	901.5	902.5
05/28/2013	909.5	925.5	904.5	918
05/29/2013	914	914	903.5	905
05/30/2013	906	913	892.5	902
05/31/2013	906	906	867	871.5
06/03/2013	868.5	872.5	851.5	857
06/04/2013	862	867	849.86	859.5
06/05/2013	854.5	855	823.82	824
06/06/2013	823	828	804	804
06/07/2013	805	826.5	798.5	823.5
06/10/2013	821.5	821.5	806.5	810.5
06/11/2013	809	809.5	773.5	784.5
06/12/2013	783	787.5	771.5	774
06/13/2013	765	781	745.5	777.5
06/14/2013	777.5	818	777.5	805.5
06/17/2013	808	812.5	796	801.5
06/18/2013	800.5	828	800.5	817
06/19/2013	818	821	805.5	813.5
06/20/2013	799	799	785	788
06/21/2013	788.5	803	779.5	779.5
06/24/2013	777.5	777.5	755	760
06/25/2013	763	779.5	763	779
06/26/2013	779.5	799	772.5	796
06/27/2013	794	812	794	810
06/28/2013	812.5	823.5	811.5	818
07/01/2013	823	834.5	806.5	834.5
07/02/2013	835.5	842.5	828	842
07/03/2013	832.5	834.5	808.5	810.5
07/04/2013	813.5	849.5	813.5	847.5
07/05/2013	850	864.5	841	842
07/08/2013	846.5	865	841.5	861
07/09/2013	870	893	869	884.5
07/10/2013	882	894	874.5	887.5
07/11/2013	903.5	914	893	897.5
07/12/2013	895.5	910	895.5	903.5
07/15/2013	891	913	882	904.5
07/16/2013	902.5	922	899	920
07/17/2013	922	924.5	898.5	920
07/18/2013	920	921.98	910.5	917.5
07/19/2013	913.5	918.5	906.5	912.5
07/22/2013	911	922.5	910	915.5
07/23/2013	918	927.5	916.5	918
07/24/2013	918	933.5	918	928
07/25/2013	925	928.5	917	923
07/26/2013	926	930	908	912
07/29/2013	912.5	921	909	920
07/30/2013	940	978.5	940	977.5
07/31/2013	977	981	964	979
08/01/2013	980.5	995.5	978.5	990.5
08/02/2013	1,000	1,000	976.5	981
08/05/2013	981.5	991	979.5	985.5
08/06/2013	981.5	994.5	977.5	987.5
08/07/2013	983	993.5	976.5	985.5
08/08/2013	990	1,031	990	1,017
08/09/2013	1,022	1,056	1,022	1,053
08/12/2013	1,055	1,055	1,033	1,033
08/13/2013	1,032	1,044	1,026	1,034
08/14/2013	1,044	1,044	1,033	1,036
08/15/2013	1,035	1,042	1,016	1,021
08/16/2013	1,016	1,035.1	1,016	1,035
08/19/2013	1,034	1,035	1,021	1,027
08/20/2013	1,015	1,027	1,007	1,026
08/21/2013	1,009	1,020	1,007	1,015
08/22/2013	1,016	1,034	1,013	1,033
08/23/2013	1,029	1,061	1,029	1,058
08/27/2013	1,055	1,058	1,023	1,028
08/28/2013	1,022	1,025	987.5	989
08/29/2013	1,000	1,012	988.5	997.5
08/30/2013	1,001	1,007	987	994.5
09/02/2013	1,008	1,025	1,008	1,022
09/03/2013	1,022	1,042	1,011	1,038
09/04/2013	1,045	1,050	1,028	1,046
09/05/2013	1,047	1,055	1,039	1,055
09/06/2013	1,055	1,075	1,046	1,070
09/09/2013	1,068	1,078	1,059	1,078
09/10/2013	1,088	1,107	1,077	1,095
09/11/2013	1,098	1,117	1,090	1,102
09/12/2013	1,100	1,112	1,096	1,097
09/13/2013	1,096	1,097	1,087	1,093
09/16/2013	1,100	1,111	1,098	1,100
09/17/2013	1,102	1,102	1,093	1,101
09/18/2013	1,100	1,100	1,083	1,090
09/19/2013	1,114	1,114	1,078	1,084
09/20/2013	1,082	1,083	1,051	1,055
09/23/2013	1,058	1,062	1,043	1,059
09/24/2013	1,059	1,078	1,044	1,077
09/25/2013	1,070	1,088	1,062	1,068
09/26/2013	1,069	1,075	1,052	1,066
09/27/2013	1,061	1,061	1,039	1,048
09/30/2013	1,037	1,048	1,030	1,043
10/01/2013	1,046	1,057	1,031	1,037
10/02/2013	1,034	1,044	1,029	1,043
10/03/2013	1,053	1,059	1,041	1,045
10/04/2013	1,041	1,063	1,039	1,061
10/07/2013	1,055	1,071	1,055	1,065
10/08/2013	1,065	1,067	1,036	1,038
10/09/2013	1,032	1,043	1,017	1,022
10/10/2013	1,025	1,052	1,021	1,050
10/11/2013	1,054	1,061	1,052	1,052
10/14/2013	1,044	1,084	1,043	1,066
10/15/2013	1,080	1,090	1,066	1,084
10/16/2013	1,084	1,098	1,072	1,094
10/17/2013	1,087	1,102	1,087	1,096
10/18/2013	1,104	1,104	1,088	1,096
10/21/2013	1,094	1,110	1,090	1,110
10/22/2013	1,107	1,118	1,100	1,112
10/23/2013	1,110	1,111	1,102	1,109
10/24/2013	1,110	1,131	1,108	1,116
10/25/2013	1,110	1,116	1,108	1,115
10/28/2013	1,120	1,128	1,097	1,101
10/29/2013	1,101	1,114	1,094	1,107
10/30/2013	1,112	1,125	1,110	1,120
10/31/2013	1,115	1,120.01	1,110	1,114
11/01/2013	1,111	1,119	1,103	1,108
11/04/2013	1,115	1,128	1,105	1,122
11/05/2013	1,127	1,127	1,106	1,116
11/06/2013	1,112	1,120	1,063	1,070
11/07/2013	1,070	1,071	1,022	1,025
11/08/2013	1,018	1,023	1,009	1,019
11/11/2013	1,028	1,050	1,026	1,049
11/12/2013	1,049	1,050	1,037	1,045
11/13/2013	1,043	1,049	1,008	1,010
11/14/2013	1,022	1,027	987	996
11/15/2013	1,000	1,020.1	991.5	1,019
11/18/2013	1,016	1,027	1,010	1,025
11/19/2013	1,018	1,021	1,009	1,011
11/20/2013	1,006	1,022	1,004	1,016
11/21/2013	1,009	1,015.29	1,007	1,007
11/22/2013	1,010	1,011	994	996
11/25/2013	1,003	1,011	989.86	999
11/26/2013	988.5	998.5	980.5	991
11/27/2013	996	1,018	991	1,013
11/28/2013	1,016	1,024	1,009	1,015
11/29/2013	1,009	1,016	1,005	1,005
12/02/2013	1,007	1,008	972.83	973
12/03/2013	973.5	1,005	942.5	942.5
12/04/2013	943.5	946.5	935.5	941.5
12/05/2013	939.5	963	938.5	939
12/06/2013	944	958	937.5	956.5
12/09/2013	957.5	965.5	949.47	964.5
12/10/2013	959.5	979.5	956	975
12/11/2013	968.5	968.5	938	941
12/12/2013	935	935.09	895	904.5
12/13/2013	905.5	914	899.5	908
12/16/2013	910.5	948	903.5	945.5
12/17/2013	947.5	966	937	960
12/18/2013	963	969	955.5	963
12/19/2013	971.5	991	971.5	980
12/20/2013	979	989	970	987
12/23/2013	991.5	1,005	985.5	1,003
12/24/2013	999	1,010	991.5	1,003
12/27/2013	998	1,029	995.5	1,026
12/30/2013	1,027	1,053	1,025	1,042
12/31/2013	1,044	1,051	1,037.12	1,046

Menu

Create your free account now!

MNDI.L: Mondi plc Historical Data

2013 Historical Chart

Average

Low

High