MNDI.L: Mondi plc Historical Data

2017 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 1,928.5317

CLOSE 1,928.8968

Low

LOW 1,635

High

HIGH 2,145

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	1,660	1,677	1,656	1,659
01/04/2017	1,660	1,660	1,636.5	1,653
01/05/2017	1,654	1,663	1,636	1,663
01/06/2017	1,654	1,661	1,641	1,647
01/09/2017	1,653	1,659	1,635	1,648
01/10/2017	1,648	1,670	1,638	1,664
01/11/2017	1,657	1,665	1,644	1,650
01/12/2017	1,643	1,742	1,643	1,742
01/13/2017	1,766	1,775	1,711.78	1,768
01/16/2017	1,765	1,776	1,749	1,753
01/17/2017	1,758	1,766	1,733	1,738
01/18/2017	1,773	1,777	1,729	1,764
01/19/2017	1,774	1,775	1,739	1,764
01/20/2017	1,758	1,796	1,757	1,789
01/23/2017	1,781	1,794	1,781	1,788
01/24/2017	1,799	1,813	1,785	1,802
01/25/2017	1,804	1,814	1,789	1,798
01/26/2017	1,797	1,797	1,758	1,771
01/27/2017	1,768	1,773	1,750	1,773
01/30/2017	1,743	1,756	1,737	1,754
01/31/2017	1,756	1,776	1,751	1,751
02/01/2017	1,757	1,759	1,746	1,753
02/02/2017	1,748	1,776	1,733	1,771
02/03/2017	1,763	1,779	1,752	1,766
02/06/2017	1,772	1,782	1,759	1,768
02/07/2017	1,769	1,780	1,761	1,770
02/08/2017	1,765	1,785.78	1,757	1,771
02/09/2017	1,776	1,806	1,769	1,793
02/10/2017	1,823	1,823	1,798	1,802
02/13/2017	1,811	1,830	1,808	1,819
02/14/2017	1,823	1,844	1,816.85	1,817
02/15/2017	1,834	1,837	1,805	1,830
02/16/2017	1,827	1,859	1,816	1,840
02/17/2017	1,859	1,873	1,846	1,859
02/20/2017	1,858	1,872	1,857	1,864
02/21/2017	1,858	1,871.27	1,856	1,863
02/22/2017	1,854	1,861	1,832	1,837
02/23/2017	1,852	1,916	1,852	1,888
02/24/2017	1,880	1,884	1,856	1,865
02/27/2017	1,873	1,885	1,865	1,876
02/28/2017	1,863	1,880	1,854	1,879
03/01/2017	1,879	1,907	1,866.85	1,906
03/02/2017	1,902	1,933	1,898	1,927
03/03/2017	1,918	1,926	1,911	1,926
03/06/2017	1,911	1,924	1,896.1	1,909
03/07/2017	1,920	1,940	1,907	1,910
03/08/2017	1,910	1,917	1,898	1,898
03/09/2017	1,891	1,891	1,855	1,867
03/10/2017	1,866	1,889	1,859	1,879
03/13/2017	1,890	1,900	1,883	1,890
03/14/2017	1,888	1,901	1,879	1,893
03/15/2017	1,899	1,915	1,895.48	1,912
03/16/2017	1,940	1,963	1,926	1,929
03/17/2017	1,924	1,936	1,915	1,935
03/20/2017	1,924	1,943	1,924	1,943
03/21/2017	1,945	1,945	1,922	1,928
03/22/2017	1,915	1,932	1,908	1,930
03/23/2017	1,933	1,943	1,924	1,941
03/24/2017	1,944	1,945	1,922	1,929
03/27/2017	1,936	1,936	1,907	1,924
03/28/2017	1,932	1,940	1,910	1,936
03/29/2017	1,941	1,952	1,927	1,949
03/30/2017	1,960	1,978	1,939.82	1,977
03/31/2017	1,951	1,952	1,924	1,927
04/03/2017	1,941	1,970	1,927	1,955
04/04/2017	1,959	1,968	1,945	1,963
04/05/2017	1,970	1,977	1,940	1,940
04/06/2017	1,925	1,952	1,920	1,944
04/07/2017	1,929	1,951	1,926	1,948
04/10/2017	1,948	1,969	1,943	1,955
04/11/2017	1,950	1,986	1,950	1,973
04/12/2017	1,978	1,992	1,951	1,959
04/13/2017	1,952	1,983	1,939	1,979
04/18/2017	1,969	1,991	1,945	1,945
04/19/2017	1,942	1,955	1,939	1,946
04/20/2017	1,919	1,938	1,911	1,936
04/21/2017	1,940	1,975	1,940	1,944
04/24/2017	1,964	2,017	1,964	2,013
04/25/2017	2,013	2,024	2,010	2,017
04/26/2017	2,010	2,031	2,003	2,018
04/27/2017	2,014	2,026	2,009	2,014
04/28/2017	2,016	2,027	2,001	2,001
05/02/2017	2,009	2,042	2,003	2,039
05/03/2017	2,032	2,035	2,012	2,030
05/04/2017	2,028	2,041	2,008	2,018
05/05/2017	2,016	2,044	1,999	2,044
05/08/2017	2,050	2,053	2,007	2,008
05/09/2017	2,011	2,024	2,006	2,023
05/10/2017	2,030	2,038	2,015	2,034
05/11/2017	1,970	2,002	1,915	2,000
05/12/2017	2,015	2,017	1,986	2,014
05/15/2017	2,030	2,043	2,006.2	2,043
05/16/2017	2,049	2,052	2,026	2,041
05/17/2017	2,039	2,044.7	2,009	2,024
05/18/2017	2,028	2,028	1,941	1,978
05/19/2017	1,984	1,989	1,965	1,980
05/22/2017	1,988	1,993	1,965	1,975
05/23/2017	1,973	1,999	1,963	1,994
05/24/2017	1,990	2,012	1,987	2,004
05/25/2017	2,011	2,016	1,997	2,008
05/26/2017	2,011	2,031	2,009.92	2,011
05/30/2017	2,012	2,024	1,994	2,019
05/31/2017	2,024	2,039	2,019	2,024
06/01/2017	2,034	2,051	2,025	2,051
06/02/2017	2,052	2,066	2,040.76	2,057
06/05/2017	2,057	2,062	2,050	2,056
06/06/2017	2,057	2,060	2,032	2,048
06/07/2017	2,039	2,053	2,024	2,024
06/08/2017	2,029	2,029	2,000.6	2,020
06/09/2017	2,030	2,058	2,030	2,058
06/12/2017	2,052	2,059	2,039	2,053
06/13/2017	2,065	2,075	2,039	2,042
06/14/2017	2,049	2,070.05	2,039	2,049
06/15/2017	2,045	2,051	2,003	2,010
06/16/2017	2,020	2,093	2,013	2,093
06/19/2017	2,101	2,121	2,068	2,116
06/20/2017	2,115	2,120	2,080	2,081
06/21/2017	2,080	2,114	2,070	2,105
06/22/2017	2,102	2,102	2,045	2,062
06/23/2017	2,058	2,073	2,044	2,058
06/26/2017	2,064	2,070	2,031	2,039
06/27/2017	2,051	2,052	2,008	2,021
06/28/2017	2,017	2,030	2,001	2,022
06/29/2017	2,030	2,043	1,966	1,982
06/30/2017	1,979	2,014	1,977	2,014
07/03/2017	2,018	2,034	2,003	2,017
07/04/2017	2,005	2,029	2,005	2,021
07/05/2017	2,020	2,033	2,012	2,023
07/06/2017	2,023	2,028	1,972	1,989
07/07/2017	1,989	2,000	1,966	2,000
07/10/2017	2,015	2,025	1,999	2,021
07/11/2017	2,029	2,031	1,986	1,999
07/12/2017	2,003	2,022	1,993	2,009
07/13/2017	2,010	2,049	2,006	2,041
07/14/2017	2,042	2,058	2,008	2,013
07/17/2017	2,016	2,052	2,016	2,043
07/18/2017	2,040	2,042	2,013	2,024
07/19/2017	2,026	2,047	2,021	2,047
07/20/2017	2,052	2,065	2,034	2,046
07/21/2017	2,047	2,063	2,039	2,053
07/24/2017	2,051	2,052	2,022	2,029
07/25/2017	2,040	2,045	2,008	2,018
07/26/2017	2,018	2,054	2,008	2,051
07/27/2017	2,053	2,073	2,035	2,043
07/28/2017	2,026	2,026	1,999	2,003
07/31/2017	2,012	2,026	1,990	1,995
08/01/2017	1,998	2,015	1,981	1,999
08/02/2017	2,006	2,013	1,996	2,002
08/03/2017	1,986	2,013	1,941	1,948
08/04/2017	1,949	1,982	1,930	1,978
08/07/2017	1,983	2,000	1,983	1,994
08/08/2017	1,992	2,015	1,989	2,005
08/09/2017	1,998	1,998	1,973	1,984
08/10/2017	1,982	1,995	1,979	1,988
08/11/2017	1,983	2,003	1,966	1,995
08/14/2017	2,001	2,025	2,001	2,004
08/15/2017	2,006	2,024	2,002	2,006
08/16/2017	2,011	2,053	2,011	2,043
08/17/2017	2,041	2,068	2,041	2,061
08/18/2017	2,059	2,088	2,049	2,068
08/21/2017	2,057	2,086	2,057	2,078
08/22/2017	2,086	2,109	2,086	2,099
08/23/2017	2,102	2,112	2,094	2,098
08/24/2017	2,090	2,113	2,078	2,105
08/25/2017	2,109	2,124	2,096	2,096
08/29/2017	2,092	2,092	2,064	2,078
08/30/2017	2,083	2,088	2,063	2,086
08/31/2017	2,096	2,120	2,090	2,113
09/01/2017	2,117	2,134	2,114	2,124
09/04/2017	2,111	2,118	2,086	2,090
09/05/2017	2,088	2,099	2,072	2,074
09/06/2017	2,068	2,068	2,033	2,038
09/07/2017	2,038	2,053	2,023	2,028
09/08/2017	2,016	2,028	2,010	2,023
09/11/2017	2,030	2,055	2,024	2,050
09/12/2017	2,063	2,085	2,057	2,080
09/13/2017	2,064	2,079	2,059	2,063
09/14/2017	2,065	2,065	2,030	2,032
09/15/2017	2,032	2,032	1,993	2,010
09/18/2017	2,012	2,059	2,012	2,058
09/19/2017	2,060	2,062	2,025	2,032
09/20/2017	2,032	2,039	2,016	2,023
09/21/2017	2,014	2,037	2,014	2,024
09/22/2017	2,018	2,039	2,015	2,036
09/25/2017	2,032	2,041	2,024	2,030
09/26/2017	2,030	2,030	2,000	2,011
09/27/2017	2,015	2,016	1,989	2,004
09/28/2017	2,000	2,000	1,985	1,994
09/29/2017	2,005	2,033	1,996	2,005
10/02/2017	2,004	2,064	2,004	2,064
10/03/2017	2,069	2,085	2,068	2,076
10/04/2017	2,077	2,130	2,077	2,119
10/05/2017	2,126	2,143	2,123	2,130
10/06/2017	2,134	2,145	2,101	2,114
10/09/2017	2,101	2,115	2,095	2,096
10/10/2017	2,099	2,103	2,084	2,089
10/11/2017	1,950	1,971	1,904	1,926
10/12/2017	1,931	1,956	1,908	1,945
10/13/2017	1,942	1,945	1,909	1,912
10/16/2017	1,923	1,927	1,900.67	1,901
10/17/2017	1,900	1,903	1,878	1,883
10/18/2017	1,889	1,917	1,872	1,905
10/19/2017	1,902	1,908	1,882	1,900
10/20/2017	1,907	1,907	1,884	1,890
10/23/2017	1,890	1,891	1,876	1,884
10/24/2017	1,884	1,884	1,857	1,861
10/25/2017	1,866	1,868	1,826	1,834
10/26/2017	1,828	1,853.36	1,826	1,848
10/27/2017	1,853	1,868	1,831	1,866
10/30/2017	1,858	1,864	1,825	1,829
10/31/2017	1,824	1,826	1,801	1,821
11/01/2017	1,826	1,852	1,825	1,836
11/02/2017	1,842	1,846	1,828	1,842
11/03/2017	1,851	1,858	1,826	1,830
11/06/2017	1,834	1,848	1,830	1,835
11/07/2017	1,840	1,841	1,801	1,803
11/08/2017	1,840	1,854	1,826	1,845
11/09/2017	1,852	1,858	1,803	1,803
11/10/2017	1,814	1,814	1,793	1,807
11/13/2017	1,821	1,821	1,782	1,794
11/14/2017	1,796	1,797	1,771	1,776
11/15/2017	1,771	1,776	1,721	1,721
11/16/2017	1,742	1,755	1,736	1,753
11/17/2017	1,746	1,746	1,725	1,743
11/20/2017	1,743	1,754	1,743	1,753
11/21/2017	1,749	1,761	1,736	1,741
11/22/2017	1,754	1,770	1,746	1,746
11/23/2017	1,748	1,771	1,747	1,759
11/24/2017	1,761	1,765	1,745	1,751
11/27/2017	1,735	1,759	1,730.5	1,748
11/28/2017	1,752	1,802	1,749	1,800
11/29/2017	1,798	1,808	1,768	1,769
11/30/2017	1,766	1,780	1,755	1,766
12/01/2017	1,770	1,770	1,740	1,740
12/04/2017	1,754	1,759	1,709	1,719
12/05/2017	1,726	1,736	1,691	1,699
12/06/2017	1,690	1,709	1,685	1,693
12/07/2017	1,695	1,717	1,688	1,696
12/08/2017	1,693	1,699	1,684	1,694
12/11/2017	1,701	1,743	1,700	1,727
12/12/2017	1,735	1,735	1,707.33	1,720
12/13/2017	1,720	1,729	1,705	1,724
12/14/2017	1,722	1,786	1,719	1,775
12/15/2017	1,766	1,818	1,762	1,818
12/18/2017	1,840	1,875	1,838	1,857
12/19/2017	1,856	1,858	1,808	1,827
12/20/2017	1,844	1,902	1,827	1,874
12/21/2017	1,869	1,894	1,829.77	1,885
12/22/2017	1,873	1,894	1,866.95	1,874
12/27/2017	1,887	1,912	1,861	1,903
12/28/2017	1,910	1,928	1,898	1,913
12/29/2017	1,926	1,942	1,915	1,931

Menu

Create your free account now!

MNDI.L: Mondi plc Historical Data

2017 Historical Chart

Average

Low

High