The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Mondelez International

  • MDLZ
  • NASDAQ
  • Consumer Products
  • Latest 35.54
  • Currency US$
  • Change 0.11
  • Percent Change 0.31 %
  • Volume 7,424,323
  • Tue Sep 16, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.54 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 35.69 35.28 35.35 35.54 7,424,323
Sep 15 35.53 35.21 35.29 35.43 4,353,468
Sep 12 35.68 35.25 35.59 35.32 5,547,018
Sep 11 35.76 35.17 35.20 35.75 4,768,942
Sep 10 35.68 35.36 35.67 35.60 3,785,839
Sep 9 35.70 35.15 35.22 35.53 6,641,965
Sep 8 35.69 35.27 35.50 35.32 5,391,506
Sep 5 35.74 35.22 35.70 35.69 7,349,795
Sep 4 36.02 35.40 35.87 35.50 6,551,722
Sep 3 35.99 35.73 35.96 35.82 5,485,371
Sep 2 36.35 35.54 36.29 35.74 7,838,118
Aug 29 36.35 36.07 36.32 36.19 5,086,906
Aug 28 36.44 36.06 36.18 36.29 3,642,024
Aug 27 36.24 36.00 36.10 36.24 3,703,053
Aug 26 36.26 35.93 36.14 36.07 2,845,080
Aug 25 36.22 36.00 36.16 36.15 3,616,210
Aug 22 36.19 35.80 36.06 35.85 4,137,116
Aug 21 36.35 36.13 36.24 36.16 3,025,238
Aug 20 36.29 36.06 36.25 36.20 3,863,078
Aug 19 36.34 35.81 36.02 36.17 5,423,131
Aug 18 36.08 35.86 36.08 36.04 6,205,423
Aug 15 36.00 35.59 36.00 35.78 7,733,912
Aug 14 35.90 35.64 35.79 35.70 4,682,793
Aug 13 35.92 35.68 35.68 35.80 4,901,719
Aug 12 35.79 35.57 35.65 35.67 5,447,056
Aug 11 35.90 35.48 35.54 35.76 6,642,206
Aug 8 35.52 35.10 35.14 35.48 5,140,370
Aug 7 36.56 34.92 36.56 35.07 9,249,826
Aug 6 36.76 35.12 35.29 35.66 15,206,411
Aug 5 36.43 35.79 36.21 35.96 15,630,573
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.