Mondelez International (NQ: MDLZ )

74.78 -0.27 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.97 30.04 29.67 29.71 12,500,594 -0.34(-1.12%)
Mar 30, 2015 29.52 30.09 29.40 30.05 17,481,468 +0.78(+2.67%)
Mar 27, 2015 28.87 29.38 28.62 29.27 20,280,852 +0.51(+1.78%)
Mar 26, 2015 29.41 29.54 28.64 28.76 22,644,164 -0.59(-2.02%)
Mar 25, 2015 29.19 29.89 29.10 29.35 28,910,564 +0.65(+2.27%)
Mar 24, 2015 29.08 29.21 28.65 28.70 10,234,561 -0.23(-0.81%)
Mar 23, 2015 28.57 29.19 28.39 28.94 16,576,854 +0.46(+1.60%)
Mar 20, 2015 28.59 28.91 28.46 28.48 23,968,678 +0.07(+0.23%)
Mar 19, 2015 28.69 28.75 28.33 28.41 9,455,133 -0.30(-1.03%)
Mar 18, 2015 28.19 28.82 27.85 28.71 15,485,032 +0.54(+1.92%)
Mar 17, 2015 28.28 28.40 28.10 28.17 11,005,625 -0.29(-1.01%)
Mar 16, 2015 28.47 28.66 28.31 28.46 14,550,892 +0.16(+0.58%)
Mar 13, 2015 28.51 28.72 28.09 28.29 12,124,655 -0.40(-1.40%)
Mar 12, 2015 28.32 28.82 28.28 28.69 11,877,782 +0.54(+1.92%)
Mar 11, 2015 28.17 28.34 28.04 28.15 14,015,370 -0.13(-0.46%)
Mar 10, 2015 28.74 29.00 28.28 28.28 15,657,090 -0.75(-2.60%)
Mar 09, 2015 28.88 29.22 28.87 29.04 9,856,422 +0.16(+0.57%)
Mar 06, 2015 29.78 29.82 28.70 28.87 16,411,691 -1.06(-3.53%)
Mar 05, 2015 29.99 30.00 29.82 29.93 7,827,750 +0.06(+0.19%)
Mar 04, 2015 29.92 30.04 29.74 29.87 9,002,246 -0.16(-0.55%)
Mar 03, 2015 30.17 30.23 30.01 30.04 7,577,354 -0.20(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.