Mondelez International Inc $38.14

down -0.08


29/7/2014 02:15 PM  |  NASDAQ : MDLZ  
Industries : Food & Beverage / Confectioners
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDLZ historical data

Date Open High Low Close Volume
7/28/201438.3238.3338.0038.224,912,632
7/25/201438.2938.3138.0438.184,398,433
7/24/201438.3438.4738.2038.314,430,331
7/23/201438.5438.6138.2738.294,353,092
7/22/201438.3238.6338.3238.515,438,785
7/21/201438.0238.4838.0238.275,076,316
7/18/201438.1038.5037.9638.486,069,608
7/17/201437.9038.1737.8437.996,388,145
7/16/201438.1238.3138.0038.145,971,668
7/15/201438.4438.6138.0838.107,359,877
7/14/201438.6538.7538.3438.567,135,682
7/11/201437.7639.5437.7638.4213,163,032
7/10/201437.7838.0537.6937.994,420,821
7/9/201438.1538.4537.9838.017,640,658
7/8/201437.8138.3937.8138.087,012,391
7/7/201437.9737.9937.7737.953,930,740
7/3/201438.2038.2937.7437.973,084,897
7/2/201437.8937.9437.5937.914,771,351
7/1/201437.8138.0737.5537.875,801,456
6/30/201437.1737.8137.0337.617,748,114
6/27/201437.4337.5837.1437.3010,622,828
6/26/201437.3937.7737.1537.6310,695,586
6/25/201437.1337.1736.9637.118,466,790
6/24/201437.1937.4337.0737.146,102,367
6/23/201437.3837.4937.0737.235,863,633
6/20/201437.6337.7337.3637.4911,212,451
6/19/201437.8037.8137.3737.507,086,029
6/18/201437.2337.6337.1537.568,232,975
6/17/201437.1137.4437.0037.377,997,359
6/16/201437.3937.4737.1537.256,710,658
6/13/201437.4637.5637.3037.456,699,706
6/12/201437.6037.6437.1437.315,980,830
6/11/201437.7137.8137.4737.605,404,633
6/10/201437.9138.0037.6337.754,562,219
6/9/201438.0938.2637.9738.074,101,125
6/6/201438.4038.4038.1438.234,569,907
6/5/201438.4138.4137.9238.237,494,208
6/4/201437.8038.1737.7138.166,114,677
6/3/201437.8637.9337.5437.924,993,641
6/2/201437.5437.9337.4437.775,895,052
5/30/201437.6237.6737.3237.6212,916,373
5/29/201437.4837.4937.3337.486,706,867
5/28/201437.4137.5037.2637.407,596,948
5/27/201437.2637.5037.2537.437,453,116
5/23/201437.5037.5137.1937.244,536,642
5/22/201437.6137.6137.2837.295,401,522
5/21/201437.4137.9837.4037.634,766,479
5/20/201437.4137.4837.1937.424,964,904
5/19/201437.3837.6037.3237.384,773,486
5/16/201437.2837.5837.0837.517,529,538
5/15/201437.5137.6037.1137.247,618,493
5/14/201437.6937.9837.5537.605,770,435
5/13/201437.8737.9837.6637.857,351,043
5/12/201438.0038.0137.4637.5910,125,254
5/9/201437.6137.9737.5237.968,734,787
5/8/201437.7538.1237.6137.7914,504,767
5/7/201437.5538.4737.5038.1025,917,329
5/6/201435.2835.6535.1835.226,523,746
5/5/201435.2935.6835.2735.616,116,966
5/2/201435.9535.9535.3635.4810,001,278
5/1/201435.7835.7935.3435.635,180,658
4/30/201435.4135.7135.3435.659,945,977
4/29/201436.1236.1235.4635.618,644,199
4/28/201435.4736.0135.4035.9413,080,121
4/25/201435.1635.5035.0635.346,490,542
4/24/201435.1435.4735.0735.305,371,469
4/23/201434.9435.2534.9335.116,467,445
4/22/201434.6835.4134.6735.0311,675,845
4/21/201434.6834.8534.6134.783,440,255
4/17/201434.6834.8934.4934.657,493,994
4/16/201434.6034.8034.3134.7711,786,694
4/15/201434.6134.6134.0334.2610,145,056
4/14/201434.6834.7534.1834.458,644,258
4/11/201434.5634.7134.2034.3111,017,679
4/10/201434.9835.3434.6434.719,400,532
4/9/201434.5135.0134.5134.958,352,931
4/8/201434.1934.8534.1734.6010,366,938
4/7/201434.4534.5934.1334.2311,245,656
4/4/201435.0235.2034.4434.5410,105,139
4/3/201434.9235.0234.6534.777,241,639
4/2/201434.7635.1434.7334.926,503,562
4/1/201434.7334.8534.4034.826,521,183
3/31/201434.5234.8934.4434.558,305,355
3/28/201434.3534.5634.2734.407,953,907
3/27/201433.9934.3833.9434.218,150,832
3/26/201434.4434.6034.1734.178,864,607
3/25/201434.0534.4633.9534.297,576,702
3/24/201433.4334.1833.4333.8411,923,279
3/21/201434.7234.7234.0434.1323,115,123
3/20/201434.1334.3933.9734.267,388,067
3/19/201434.5834.5933.8134.1511,521,702
3/18/201434.2034.5334.0734.406,520,445
3/17/201434.4934.5234.0734.2511,466,261
3/14/201434.2734.7834.2234.2512,682,971
3/13/201435.0035.1234.3734.5310,693,457
3/12/201434.6734.9334.4634.9012,575,975
3/11/201435.0335.2834.9134.977,663,064
3/10/201435.1635.2034.8535.089,061,637
3/7/201434.9735.0934.6035.0810,259,657
3/6/201434.4634.9434.1134.8812,001,025
Trading Center