Mondelez Historical Data - MDLZ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Mondelez International Inc MDLZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 48.68 0.00 0.00 0.00 48.68 09:17:16
more quote information »

MDLZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.1151.6945.0049.328,970,2612.575.57%
1 Month56.8257.6741.1948.8112,522,457-8.14-14.33%
3 Months54.0959.9641.1952.819,170,151-5.41-10.0%
6 Months54.5259.9641.1953.097,259,697-5.84-10.71%
1 Year49.6359.9641.1953.166,484,483-0.95-1.91%
3 Years43.2359.9637.4246.007,334,0215.4512.61%
5 Years36.3059.9635.8844.607,477,52012.3834.1%

MDLZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 48.68 -1.40 -2.8% 48.38 49.895 48.00 9,060,121
Mar 31 2020 50.08 -1.05 -2.05% 51.41 51.69 49.93 8,769,374
Mar 30 2020 51.13 3.24 6.77% 48.81 51.41 47.605 8,304,438
Mar 27 2020 47.89 -1.01 -2.07% 47.42 49.27 45.4752 8,020,454
Mar 26 2020 48.90 2.79 6.05% 46.11 49.24 45.00 10,696,919
Mar 25 2020 46.11 -0.55 -1.18% 46.46 50.39 45.81 12,279,094
Mar 24 2020 46.66 4.73 11.28% 44.08 47.255 42.95 12,099,304
Mar 23 2020 41.93 -1.39 -3.21% 43.32 45.73 41.19 13,276,085
Mar 20 2020 43.32 -2.15 -4.73% 45.88 47.10 42.85 16,142,544
Mar 19 2020 45.47 -0.53 -1.15% 46.91 47.29 43.19 14,779,407
Mar 18 2020 46.00 -2.82 -5.78% 45.37 48.12 43.19 15,001,857
Mar 17 2020 48.82 3.72 8.25% 45.85 49.715 44.73 14,831,801
Mar 16 2020 45.10 -5.82 -11.43% 46.41 49.00 44.74 12,454,918
Mar 13 2020 50.92 3.41 7.18% 49.64 50.94 47.2101 14,238,752
Mar 12 2020 47.51 -4.83 -9.23% 49.23 51.40 46.57 14,481,561
Mar 11 2020 52.34 -2.37 -4.33% 53.41 53.69 51.41 14,969,613
Mar 10 2020 54.71 0.77 1.43% 54.99 55.49 52.33 15,740,562
Mar 09 2020 53.94 -1.72 -3.09% 52.55 54.86 52.07 15,580,326
Mar 06 2020 55.66 -1.34 -2.35% 54.47 55.98 54.27 9,548,343
Mar 05 2020 57.00 -1.01 -1.74% 56.82 57.67 56.08 10,417,039
Mar 04 2020 58.01 3.22 5.88% 55.62 58.13 55.49 12,533,696
Mar 03 2020 54.79 -0.81 -1.46% 55.42 56.90 54.39 12,974,473
Mar 02 2020 55.60 2.80 5.3% 52.63 55.63 52.00 11,164,077
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.