MNDI.L: Mondi plc Historical Data

2018 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 1,952.6739

CLOSE 1,949.3834

Low

LOW 1,557.5

High

HIGH 2,250

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1,927	1,940	1,916	1,933
01/03/2018	1,934	1,937	1,924	1,931
01/04/2018	1,934.5	1,949.5	1,929	1,938.5
01/05/2018	1,936.5	1,937	1,921	1,928.5
01/08/2018	1,930	1,941	1,909.5	1,916
01/09/2018	1,920	1,933.5	1,908	1,928.5
01/10/2018	1,918	1,919	1,890	1,897
01/11/2018	1,905.5	1,919	1,900.5	1,902
01/12/2018	1,917.5	1,956.5	1,917	1,923.5
01/15/2018	1,934	1,946.67	1,928	1,930.5
01/16/2018	1,935.5	1,960.5	1,927	1,937
01/17/2018	1,934	1,936.5	1,901.5	1,911.5
01/18/2018	1,915.5	1,940	1,909	1,939
01/19/2018	1,937.5	1,978	1,933	1,971.5
01/22/2018	1,958	1,962.5	1,936	1,952
01/23/2018	1,954.5	1,954.5	1,917	1,942.5
01/24/2018	1,943	1,948.5	1,898	1,899
01/25/2018	1,903.5	1,909.5	1,869.5	1,876.5
01/26/2018	1,881	1,902.5	1,874	1,895
01/29/2018	1,902.5	1,922.5	1,896.5	1,914
01/30/2018	1,900.5	1,908.5	1,885.5	1,891.5
01/31/2018	1,889	1,909.5	1,875	1,877
02/01/2018	1,885	1,914.5	1,880	1,894
02/02/2018	1,895.5	1,921	1,876.5	1,896
02/05/2018	1,889	1,890.5	1,842	1,872
02/06/2018	1,811	1,871	1,802.5	1,832.5
02/07/2018	1,851	1,876	1,822.5	1,859
02/08/2018	1,840.5	1,852.5	1,805	1,809
02/09/2018	1,802.5	1,802.5	1,758	1,766
02/12/2018	1,788.5	1,811	1,778	1,788
02/13/2018	1,782.5	1,799.5	1,773.5	1,774.5
02/14/2018	1,788.5	1,805	1,758.5	1,791.5
02/15/2018	1,809	1,864.17	1,809	1,840.5
02/16/2018	1,850	1,868.5	1,834.5	1,863
02/19/2018	1,864	1,889	1,864	1,881.5
02/20/2018	1,889.5	1,917	1,881.5	1,917
02/21/2018	1,916.5	1,927.5	1,895	1,926.5
02/22/2018	1,911	1,911	1,875.5	1,892.5
02/23/2018	1,894	1,905.5	1,871	1,877.5
02/26/2018	1,883	1,901	1,876.5	1,885.5
02/27/2018	1,890	1,907	1,885	1,893.5
02/28/2018	1,880.5	1,917	1,872	1,902
03/01/2018	1,896	1,896	1,810	1,840
03/02/2018	1,884	1,950.5	1,858	1,911
03/05/2018	1,918	1,971.5	1,892	1,906
03/06/2018	1,968.5	2,019	1,949.5	1,949.5
03/07/2018	1,941.5	1,992.5	1,939.5	1,967.5
03/08/2018	1,975	1,993	1,960.5	1,987
03/09/2018	1,983	1,992.5	1,954.5	1,984.5
03/12/2018	2,000	2,007	1,975.5	1,984
03/13/2018	1,977.5	1,977.5	1,948	1,951
03/14/2018	1,961	1,961	1,937.5	1,954
03/15/2018	1,948.5	1,964.5	1,938.5	1,952
03/16/2018	1,950	1,967	1,941.5	1,949
03/19/2018	1,947.5	1,947.5	1,913	1,917
03/20/2018	1,924.5	1,931	1,916	1,925.5
03/21/2018	1,926	1,951	1,916	1,947.5
03/22/2018	1,946.5	1,966	1,890.5	1,909
03/23/2018	1,897	1,913.5	1,857	1,901.5
03/26/2018	1,909	1,930	1,895.5	1,902.5
03/27/2018	1,929	1,951	1,916.5	1,931
03/28/2018	1,915.5	1,920	1,872	1,920
03/29/2018	1,914.5	1,941	1,910.5	1,915
04/03/2018	1,905	1,915.5	1,880.5	1,900
04/04/2018	1,899	1,900.5	1,840.5	1,849
04/05/2018	1,861	1,925.5	1,861	1,921.5
04/06/2018	1,913	1,926.5	1,898.5	1,916.5
04/09/2018	1,928.5	1,928.5	1,887.5	1,907.5
04/10/2018	1,926.5	1,926.5	1,899.5	1,915.5
04/11/2018	1,910	1,910.5	1,880.5	1,888
04/12/2018	1,886.5	1,907	1,880.5	1,907
04/13/2018	1,919.5	1,965.5	1,910.5	1,963
04/16/2018	1,968.5	1,968.5	1,932	1,941.5
04/17/2018	1,947.5	1,961	1,936	1,957.5
04/18/2018	1,964.5	1,985	1,952.5	1,985
04/19/2018	1,986	2,011	1,986	2,006
04/20/2018	2,019	2,019	2,003	2,014
04/23/2018	2,012	2,028	1,994	2,026
04/24/2018	2,020	2,049	2,016.2	2,049
04/25/2018	2,028	2,037	2,015	2,024
04/26/2018	2,026	2,063	1,999.5	2,010
04/27/2018	2,018	2,033	2,012	2,030
04/30/2018	2,039	2,050.66	2,026	2,026
05/01/2018	2,018	2,039	2,018	2,034
05/02/2018	2,045	2,051	2,031	2,036
05/03/2018	1,919.5	1,932	1,888	1,894.5
05/04/2018	1,904.5	1,938	1,902	1,935.5
05/08/2018	1,939	1,985	1,938.5	1,981
05/09/2018	1,979.5	2,009	1,976	2,001
05/10/2018	2,009	2,017	1,991.5	2,007
05/11/2018	2,010	2,016	1,992	1,999.5
05/14/2018	1,999	2,008	1,979.5	1,979.5
05/15/2018	1,977	2,007	1,970	1,998
05/16/2018	2,007	2,070.33	2,007	2,063
05/17/2018	2,056	2,065	2,039	2,065
05/18/2018	2,071	2,092	2,048	2,076
05/21/2018	2,085	2,090	2,055	2,083
05/22/2018	2,087	2,130	2,079	2,125
05/23/2018	2,121	2,130.67	2,099	2,108
05/24/2018	2,125	2,129	2,085	2,089
05/25/2018	2,105	2,123	2,073	2,082
05/29/2018	2,070	2,094	2,057	2,060
05/30/2018	2,054	2,076	2,054	2,070
05/31/2018	2,073	2,108	2,072	2,089
06/01/2018	2,099	2,109	2,085	2,090
06/04/2018	2,104	2,119	2,090	2,100
06/05/2018	2,096	2,108	2,087	2,092
06/06/2018	2,100	2,119	2,084	2,119
06/07/2018	2,140	2,145	2,101	2,101
06/08/2018	2,094	2,107	2,066	2,097
06/11/2018	2,107	2,144	2,095	2,129
06/12/2018	2,139	2,146	2,081	2,084
06/13/2018	2,086	2,115.05	2,070	2,105
06/14/2018	2,092	2,100	2,070	2,087
06/15/2018	2,083	2,103	2,070	2,072
06/18/2018	2,073	2,076	2,026	2,044
06/19/2018	2,029	2,029	2,000	2,015
06/20/2018	2,031	2,055	2,015	2,022
06/21/2018	2,028	2,040	1,993.5	1,998
06/22/2018	2,009	2,020	2,003	2,015
06/25/2018	2,004	2,013	1,971	1,974
06/26/2018	1,980	1,997	1,973.5	1,991
06/27/2018	1,995	2,024	1,970	2,019
06/28/2018	2,012	2,036	1,988.5	2,025
06/29/2018	2,040	2,064	2,038	2,051
07/02/2018	2,031	2,041	2,012	2,029
07/03/2018	2,039	2,045	2,027	2,037
07/04/2018	2,034	2,034	1,997.5	2,005
07/05/2018	2,002	2,028	2,002	2,010
07/06/2018	2,024	2,036	1,995	2,016
07/09/2018	2,028	2,069	2,025	2,060
07/10/2018	2,069	2,081	2,058	2,063
07/11/2018	2,046	2,046	2,014	2,031
07/12/2018	2,036	2,041.3	2,026	2,036
07/13/2018	2,049	2,061	2,026	2,029
07/16/2018	2,030	2,040	2,023	2,035
07/17/2018	2,035	2,080	2,030	2,079
07/18/2018	2,085	2,105	2,079	2,095
07/19/2018	2,090	2,091	2,052	2,072
07/20/2018	2,064	2,079	2,028	2,044
07/23/2018	2,043	2,044.01	2,002	2,009
07/24/2018	2,023	2,073	2,009	2,062
07/25/2018	2,062	2,079	2,058	2,073
07/26/2018	2,075	2,096	2,067	2,069
07/27/2018	2,077	2,098	2,075.75	2,080
07/30/2018	2,070	2,093	2,061	2,084
07/31/2018	2,086	2,107	2,070	2,097
08/01/2018	2,100	2,121.5	2,091	2,113
08/02/2018	2,097	2,099	2,049.5	2,072
08/03/2018	2,122	2,236	2,099	2,236
08/06/2018	2,234	2,234	2,189	2,201
08/07/2018	2,201	2,231	2,199	2,221
08/08/2018	2,216	2,250	2,216	2,230
08/09/2018	2,235	2,242	2,209	2,225
08/10/2018	2,217	2,217	2,165	2,172
08/13/2018	2,160	2,170	2,119	2,143
08/14/2018	2,159	2,161	2,119	2,120
08/15/2018	2,130	2,135	2,058	2,074
08/16/2018	2,089	2,106	2,068	2,089
08/17/2018	2,078	2,105	2,064	2,099
08/20/2018	2,099	2,151	2,095	2,133
08/21/2018	2,162	2,162	2,114	2,118
08/22/2018	2,115	2,171	2,115	2,148
08/23/2018	2,120	2,149	2,114	2,125
08/24/2018	2,115	2,148	2,115	2,137
08/28/2018	2,150	2,212	2,150	2,200
08/29/2018	2,205	2,208	2,169	2,180
08/30/2018	2,179	2,179	2,118	2,147
08/31/2018	2,145	2,155	2,134	2,145
09/03/2018	2,154	2,187.67	2,144	2,170
09/04/2018	2,169	2,178	2,127	2,150
09/05/2018	2,140	2,140	2,090	2,115
09/06/2018	2,115	2,142	2,106	2,114
09/07/2018	2,123	2,138	2,073.33	2,082
09/10/2018	2,090	2,098	2,074	2,074
09/11/2018	2,074	2,078	2,042	2,078
09/12/2018	2,082	2,106	2,070	2,070
09/13/2018	2,079	2,100	2,071	2,087
09/14/2018	2,093	2,144	2,093	2,133
09/17/2018	2,120	2,140	2,106	2,128
09/18/2018	2,128	2,133	2,103	2,109
09/19/2018	2,113	2,126	2,092	2,098
09/20/2018	2,099	2,129	2,099	2,123
09/21/2018	2,136	2,163	2,126	2,157
09/24/2018	2,150	2,150	2,117	2,128
09/25/2018	2,125	2,132.68	2,095	2,124
09/26/2018	2,125	2,130	2,101	2,117
09/27/2018	2,111	2,146	2,105	2,134
09/28/2018	2,129	2,139	2,082	2,104
10/01/2018	2,102	2,135	2,098	2,115
10/02/2018	2,109	2,112	2,071	2,104
10/03/2018	2,113	2,113	2,085	2,094
10/04/2018	2,090	2,090	1,998	1,998
10/05/2018	2,017	2,030	1,991.5	1,996
10/08/2018	2,001	2,003	1,968.5	1,968.5
10/09/2018	1,971	1,979.5	1,929.5	1,945.5
10/10/2018	1,938	1,938	1,775.5	1,775.5
10/11/2018	1,751	1,817.5	1,751	1,775
10/12/2018	1,797	1,807	1,782	1,794
10/15/2018	1,791	1,811.5	1,771	1,800
10/16/2018	1,797.5	1,849	1,794	1,847
10/17/2018	1,857.5	1,860	1,834.5	1,854.5
10/18/2018	1,855	1,871	1,826	1,831
10/19/2018	1,830	1,842.5	1,805.5	1,811
10/22/2018	1,820	1,829	1,783	1,783
10/23/2018	1,759	1,765.5	1,692.5	1,742
10/24/2018	1,750.5	1,786	1,736.5	1,745
10/25/2018	1,724	1,811	1,713.5	1,801
10/26/2018	1,783.5	1,797.5	1,752	1,780
10/29/2018	1,785	1,825.5	1,774	1,802
10/30/2018	1,813.5	1,823	1,785	1,812.5
10/31/2018	1,839	1,867	1,830	1,844.5
11/01/2018	1,858	1,873.5	1,803.5	1,824.5
11/02/2018	1,854.5	1,864.5	1,833	1,845
11/05/2018	1,837	1,863.5	1,825	1,830
11/06/2018	1,837	1,849	1,820.5	1,826
11/07/2018	1,831.5	1,847.5	1,819	1,833
11/08/2018	1,848	1,857.5	1,817	1,822.5
11/09/2018	1,812	1,812	1,747	1,750.5
11/12/2018	1,778	1,778	1,721	1,723
11/13/2018	1,733.5	1,755.5	1,710.5	1,736
11/14/2018	1,716.5	1,787.5	1,705.5	1,761
11/15/2018	1,769	1,797	1,769	1,783.5
11/16/2018	1,796.5	1,816	1,753.5	1,768
11/19/2018	1,778	1,796.5	1,759	1,763
11/20/2018	1,761.5	1,776.5	1,729	1,751
11/21/2018	1,755.5	1,801.5	1,755.5	1,796
11/22/2018	1,796.5	1,796.5	1,723.5	1,726
11/23/2018	1,728.5	1,747	1,718.5	1,739.5
11/26/2018	1,759	1,784.5	1,740	1,760.5
11/27/2018	1,758.5	1,770	1,720	1,723
11/28/2018	1,742.5	1,758	1,704.5	1,708.5
11/29/2018	1,747	1,774.1	1,714.5	1,734
11/30/2018	1,745	1,745	1,705.5	1,709.5
12/03/2018	1,779.5	1,804	1,768.5	1,775.5
12/04/2018	1,770	1,787	1,743.5	1,743.5
12/05/2018	1,731.5	1,746	1,717	1,730
12/06/2018	1,717	1,717	1,629	1,633
12/07/2018	1,661	1,671.5	1,627.5	1,630.5
12/10/2018	1,615	1,650.5	1,613.5	1,625
12/11/2018	1,647	1,683	1,613	1,669.5
12/12/2018	1,671.5	1,711	1,663.5	1,699
12/13/2018	1,698.5	1,709	1,624	1,632.5
12/14/2018	1,612	1,635	1,588	1,632
12/17/2018	1,630	1,634.5	1,567	1,584
12/18/2018	1,573	1,607.5	1,557.5	1,584
12/19/2018	1,586	1,632.5	1,586	1,630
12/20/2018	1,592	1,632.5	1,580.5	1,615.5
12/21/2018	1,622.5	1,629.5	1,602	1,618.5
12/24/2018	1,596	1,638	1,596	1,633
12/27/2018	1,646	1,653	1,580	1,592.5
12/28/2018	1,616.5	1,637	1,608.5	1,617
12/31/2018	1,624	1,657.5	1,624	1,633.5

Menu

Create your free account now!

MNDI.L: Mondi plc Historical Data

2018 Historical Chart

Average

Low

High