Mondi plc (MONDY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

37.94

+0.07

(+0.18%)

At close: 09:29AM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	37.79	38.22	37.54	38.22	38.22	8,800
24 June 2024	38.08	38.48	37.76	38.48	38.48	7,100
21 June 2024	38.10	38.47	37.37	38.47	38.47	9,300
20 June 2024	37.85	38.12	37.31	38.03	38.03	5,600
18 June 2024	37.50	37.50	36.82	36.97	36.97	23,900
17 June 2024	36.97	37.22	36.77	37.13	37.13	9,000
14 June 2024	37.06	37.79	36.40	37.09	37.09	2,100
13 June 2024	37.35	37.86	36.86	37.66	37.66	6,600
12 June 2024	37.64	37.93	37.42	37.93	37.93	5,200
11 June 2024	37.43	38.03	37.35	38.03	38.03	6,000
10 June 2024	37.98	38.71	37.61	38.02	38.02	3,500
07 June 2024	38.11	38.24	38.11	38.21	38.21	1,100
06 June 2024	38.65	38.66	38.31	38.39	38.39	2,500
05 June 2024	38.63	39.35	38.00	38.94	38.94	3,800
04 June 2024	38.63	39.64	38.63	39.54	39.54	3,200
03 June 2024	39.34	39.88	39.34	39.67	39.67	4,900
31 May 2024	39.76	39.78	39.38	39.78	39.78	5,600
30 May 2024	39.58	39.75	39.58	39.75	39.75	2,200
29 May 2024	39.90	39.96	39.10	39.38	39.38	4,000
28 May 2024	40.49	40.85	40.07	40.72	40.72	3,300
24 May 2024	40.59	40.76	40.54	40.75	40.75	2,700
23 May 2024	40.00	40.22	39.34	39.70	39.70	2,800
22 May 2024	40.49	40.49	40.07	40.07	40.07	1,000
21 May 2024	40.32	40.99	40.31	40.31	40.31	1,300
20 May 2024	40.82	40.89	40.63	40.63	40.63	4,600
17 May 2024	40.28	40.88	40.03	40.88	40.88	2,800
16 May 2024	40.25	40.78	40.13	40.76	40.76	3,300
15 May 2024	40.23	40.50	40.14	40.14	40.14	4,100
14 May 2024	39.95	40.06	39.80	39.80	39.80	2,300
13 May 2024	39.60	39.78	39.19	39.78	39.78	5,100
10 May 2024	39.53	39.53	39.11	39.11	39.11	3,700
09 May 2024	39.81	40.28	39.36	39.72	39.72	3,100
08 May 2024	38.97	39.32	38.65	38.65	38.65	1,400
07 May 2024	39.92	40.45	38.70	39.01	39.01	7,000
06 May 2024	39.42	39.50	39.42	39.49	39.49	3,100
03 May 2024	39.37	39.37	38.90	38.94	38.94	3,800
02 May 2024	38.65	38.99	38.04	38.99	38.99	3,200
01 May 2024	37.90	38.81	37.24	38.12	38.12	2,800
30 Apr 2024	38.26	38.65	37.70	37.90	37.90	3,900
29 Apr 2024	38.46	38.68	38.31	38.68	38.68	6,400
26 Apr 2024	37.67	37.84	37.11	37.56	37.56	9,000
25 Apr 2024	36.81	37.72	36.81	37.72	37.72	13,200
24 Apr 2024	37.24	37.97	36.80	37.75	37.75	4,300
23 Apr 2024	37.33	37.50	36.51	37.23	37.23	4,900
22 Apr 2024	37.42	38.02	36.86	37.78	37.78	6,300
19 Apr 2024	37.46	37.50	36.85	36.85	36.85	48,000
18 Apr 2024	34.34	34.91	34.26	34.31	34.31	11,400
17 Apr 2024	34.20	34.70	34.10	34.70	34.70	9,600
16 Apr 2024	34.96	35.29	34.45	34.45	34.45	21,800
15 Apr 2024	35.39	35.59	35.10	35.10	35.10	170,500
12 Apr 2024	35.02	35.09	34.81	34.91	34.91	2,800
11 Apr 2024	35.65	35.94	35.22	35.91	35.91	11,600
10 Apr 2024	35.56	36.15	35.40	35.42	35.42	3,200
09 Apr 2024	36.04	36.22	36.00	36.15	36.15	8,600
08 Apr 2024	35.62	35.99	35.49	35.49	35.49	8,500
05 Apr 2024	34.98	35.30	34.98	35.30	35.30	10,100
04 Apr 2024	35.58	36.50	35.45	35.54	35.54	8,900
04 Apr 2024	1.021 Dividend
03 Apr 2024	34.65	34.71	34.05	34.51	33.49	6,900
02 Apr 2024	34.61	34.71	34.31	34.71	33.68	7,000
01 Apr 2024	35.93	36.37	34.84	34.84	33.81	7,900
28 Mar 2024	35.15	35.79	34.79	35.29	34.25	6,000
27 Mar 2024	35.61	35.86	35.04	35.04	34.00	21,700
26 Mar 2024	34.57	35.63	34.57	35.09	34.05	10,800
25 Mar 2024	34.37	34.57	34.36	34.56	33.54	12,300
22 Mar 2024	34.37	34.89	34.25	34.25	33.24	8,200
21 Mar 2024	34.56	34.98	34.50	34.98	33.95	20,600
20 Mar 2024	34.04	34.19	33.51	33.98	32.97	7,100
19 Mar 2024	33.51	34.03	33.14	33.55	32.56	15,800
18 Mar 2024	33.74	34.04	33.35	33.35	32.36	11,900
15 Mar 2024	34.08	34.15	33.64	33.65	32.65	11,500
14 Mar 2024	33.57	33.57	33.17	33.17	32.19	143,700
13 Mar 2024	33.65	34.00	33.51	34.00	32.99	4,700
12 Mar 2024	34.38	34.40	33.90	34.03	33.02	7,400
11 Mar 2024	34.26	34.57	34.05	34.39	33.37	8,400
08 Mar 2024	34.70	34.81	34.31	34.34	33.32	5,700
07 Mar 2024	35.06	35.38	34.08	34.60	33.58	12,000
06 Mar 2024	35.00	35.75	35.00	35.72	34.66	7,500
05 Mar 2024	34.96	35.20	34.75	35.00	33.96	22,400
04 Mar 2024	35.11	35.51	34.56	35.03	33.99	20,700
01 Mar 2024	35.84	35.84	35.24	35.24	34.20	4,700
29 Feb 2024	35.64	35.86	35.59	35.70	34.64	6,200
28 Feb 2024	35.63	36.10	35.29	36.10	35.03	11,800
27 Feb 2024	34.79	36.12	34.79	36.12	35.05	19,500
26 Feb 2024	36.13	36.20	35.78	35.78	34.72	3,000
23 Feb 2024	35.67	36.57	35.67	36.16	35.09	4,100
22 Feb 2024	35.94	36.50	35.58	36.50	35.42	7,600
21 Feb 2024	34.25	35.30	34.25	35.30	34.26	4,300
20 Feb 2024	34.54	35.34	34.48	34.48	33.46	10,800
16 Feb 2024	34.59	35.00	34.53	35.00	33.96	4,700
15 Feb 2024	34.55	35.04	34.13	35.04	34.00	6,300
14 Feb 2024	34.30	34.55	33.56	34.55	33.53	2,100
13 Feb 2024	33.92	34.67	33.85	34.62	33.60	3,500
12 Feb 2024	34.41	34.42	33.97	34.38	33.36	5,300
09 Feb 2024	33.62	34.56	33.62	33.64	32.64	3,200
08 Feb 2024	34.07	34.67	33.55	33.56	32.57	9,900
07 Feb 2024	34.86	35.00	34.68	35.00	33.96	1,100
06 Feb 2024	34.40	35.15	34.40	34.50	33.48	4,100
05 Feb 2024	34.06	34.33	34.06	34.06	33.05	17,800
02 Feb 2024	34.40	35.00	34.00	34.00	32.99	5,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6661+0.0011(+0.17%)

ASX 2007,783.00-55.80(-0.71%)

OIL81.30+0.47(+0.58%)

GOLD2,326.60-4.20(-0.18%)

Bitcoin AUD92,275.16+542.79(+0.59%)

Mondi plc (MONDY)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6661
+0.0011(+0.17%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
81.30
+0.47(+0.58%)

GOLD
2,326.60
-4.20(-0.18%)

Bitcoin AUD
92,275.16
+542.79(+0.59%)