Mondelez International Inc $34.65

down -0.12


17/4/2014 08:10 PM  |  NASDAQ : MDLZ  
Industries : Food & Beverage / Confectioners
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDLZ historical data

Date Open High Low Close Volume
4/17/201434.6834.8934.4934.657,493,990
4/16/201434.6034.8034.3134.7711,786,700
4/15/201434.6134.6134.0334.2610,145,100
4/14/201434.6834.7534.1834.458,644,260
4/11/201434.5634.7134.2034.3111,017,700
4/10/201434.9835.3434.6434.719,400,530
4/9/201434.5135.0134.5134.958,352,930
4/8/201434.1934.8534.1734.6010,366,900
4/7/201434.4534.5934.1334.2311,245,700
4/4/201435.0235.2034.4434.5410,105,100
4/3/201434.9235.0234.6534.777,241,640
4/2/201434.7635.1434.7334.926,503,560
4/1/201434.7334.8534.4034.826,521,180
3/31/201434.5234.8934.4434.558,305,360
3/28/201434.3534.5634.2734.407,953,910
3/27/201433.9934.3833.9434.218,150,830
3/26/201434.4434.6034.1734.178,864,610
3/25/201434.0534.4633.9534.297,576,700
3/24/201433.4334.1833.4333.8411,923,300
3/21/201434.7234.7234.0434.1323,115,100
3/20/201434.1334.3933.9734.267,388,070
3/19/201434.5834.5933.8134.1511,521,700
3/18/201434.2034.5334.0734.406,520,440
3/17/201434.4934.5234.0734.2511,466,300
3/14/201434.2734.7834.2234.2512,683,000
3/13/201435.0035.1234.3734.5310,693,500
3/12/201434.6734.9334.4634.9012,576,000
3/11/201435.0335.2834.9134.977,663,060
3/10/201435.1635.2034.8535.089,061,640
3/7/201434.9735.0934.6035.0810,259,700
3/6/201434.4634.9434.1134.8812,001,000
3/5/201433.8834.4933.8334.338,783,170
3/4/201434.0034.3833.9234.316,436,740
3/3/201433.7033.8833.5833.807,875,400
2/28/201433.3434.2533.2434.0311,922,800
2/27/201433.7633.9433.6733.859,536,700
2/26/201433.9634.2233.8133.926,744,020
2/25/201434.4234.5033.9533.9512,672,900
2/24/201434.2634.6734.2334.407,195,640
2/21/201434.9534.9534.3034.308,145,890
2/20/201434.2134.7834.1934.487,997,970
2/19/201434.0234.3533.9834.268,625,880
2/18/201434.2534.3133.9434.199,426,660
2/14/201433.8334.2833.7734.1211,111,100
2/13/201432.8734.0432.7834.0111,350,400
2/12/201433.4733.4733.0533.217,560,520
2/11/201432.9933.4132.9033.286,559,050
2/10/201432.7933.1432.7533.124,559,930
2/7/201432.9333.0632.6932.937,187,400
2/6/201432.2032.8032.1432.707,092,190
2/5/201431.8432.2931.8432.098,234,060
2/4/201432.2632.2931.8732.0110,135,900
2/3/201432.8032.8032.0232.0813,055,700
1/31/201432.3133.0532.2832.7611,070,500
1/30/201432.9933.2732.9132.938,166,000
1/29/201433.3233.5032.9032.9914,317,600
1/28/201433.5633.9833.5433.737,512,310
1/27/201433.6433.8633.4033.618,846,060
1/24/201434.4734.4833.6233.6522,654,900
1/23/201434.3134.6734.1334.459,557,110
1/22/201434.5834.8734.4034.4510,834,100
1/21/201434.9034.9033.9634.4527,930,900
1/17/201435.4835.6834.9935.2517,311,700
1/16/201435.6736.0535.3135.7014,005,600
1/15/201435.3935.9435.2035.7012,169,900
1/14/201434.2435.6334.2335.408,904,140
1/13/201435.5835.7935.1135.2011,635,200
1/10/201435.4935.8435.2135.8012,548,600
1/9/201434.5835.4034.5535.3610,606,400
1/8/201434.7034.8634.5934.829,278,140
1/7/201434.5234.9334.5034.816,846,390
1/6/201434.8534.9434.3834.537,416,760
1/3/201434.7835.0134.6334.755,300,670
1/2/201435.0335.2034.7534.816,213,090
12/31/201335.2135.4334.9535.305,234,270
12/30/201334.5335.1534.5335.133,981,790
12/27/201334.9334.9534.7534.913,429,800
12/26/201334.7134.9834.6434.914,235,990
12/24/201334.6134.8434.5834.722,648,480
12/23/201334.6834.8734.5234.707,284,650
12/20/201334.5034.9434.1634.6718,869,600
12/19/201334.5534.6333.9534.4310,425,400
12/18/201334.0234.6733.5034.649,707,120
12/17/201333.9734.1333.7133.967,676,320
12/16/201333.8434.1333.7633.866,876,670
12/13/201334.0334.2333.7133.856,474,070
12/12/201333.8234.2333.6933.9811,828,700
12/11/201334.1834.5034.0234.087,306,860
12/10/201334.6734.6734.0034.069,193,720
12/9/201335.0935.2034.6234.6910,238,800
12/6/201334.8635.1334.6335.0910,192,800
12/5/201334.0934.4533.8534.408,722,650
12/4/201333.5734.3133.4234.279,212,060
12/3/201334.0034.3933.6933.9010,507,400
12/2/201333.6033.6633.2233.445,877,010
11/29/201333.7333.9833.1433.534,302,860
11/27/201333.8034.0433.5033.985,732,820
11/26/201333.6834.2033.6033.897,694,680
11/25/201334.0934.1433.5433.616,465,410
11/22/201333.6234.1633.5833.897,165,150
Trading Center