MDLZ

Historical Stock Prices

$41.59
*  
1.12
2.77%
Get MDLZ Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading MDLZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 40.55 41.6 40.47 41.59 26,283,010
05/28/2015 40.13 40.66 39.955 40.47 10,265,750
05/27/2015 39.97 40.2 39.89 40.14 6,040,981
05/26/2015 40.15 40.17 39.73 39.94 7,265,265
05/22/2015 40.22 40.36 40.14 40.17 5,994,592
05/21/2015 40.65 40.71 40.21 40.31 8,225,586
05/20/2015 40.34 40.83 40.1 40.66 10,110,200
05/19/2015 40 40.3 39.86 40.25 8,082,258
05/18/2015 40.12 40.31 39.94 40 6,948,245
05/15/2015 40.18 40.51 39.94 40.45 9,819,223
05/14/2015 39.54 40.135 39.52 40.05 12,275,120
05/13/2015 39.36 39.585 39.02 39.31 9,561,883
05/12/2015 39.11 39.42 38.91 39.31 6,415,503
05/11/2015 39.33 39.63 39.31 39.33 7,190,040
05/08/2015 39.3 39.58 39.22 39.44 10,479,390
05/07/2015 38.42 39.12 38.21 38.98 12,109,320
05/06/2015 38.42 38.46 38.08 38.45 10,212,240
05/05/2015 38.55 38.68 38.16 38.32 8,690,740
05/04/2015 38.5 38.79 38.48 38.62 5,755,449
05/01/2015 38.53 38.68 38.41 38.65 7,246,805
04/30/2015 38.8 39.08 38.32 38.37 15,725,990
04/29/2015 37.89 38.85 37.75 38.7 25,041,630
04/28/2015 36.67 36.82 36.48 36.8 8,315,872
04/27/2015 36.81 37.02 36.64 36.795 8,807,031
04/24/2015 36.43 36.86 36.43 36.82 5,053,535
04/23/2015 36.75 36.91 36.62 36.81 20,369,990
04/22/2015 36.63 36.88 36.44 36.83 6,066,463
04/21/2015 37.1 37.14 36.42 36.525 19,475,090
04/20/2015 37.05 37.15 36.92 36.99 8,322,997
04/17/2015 36.95 37.05 36.68 36.965 7,928,840
04/16/2015 37.41 37.505 37.27 37.31 6,381,424
04/15/2015 37.45 37.74 37.35 37.55 6,627,547
04/14/2015 37.1 37.55 37.05 37.47 6,825,449
04/13/2015 37.38 37.42 37.225 37.25 8,939,881
04/10/2015 37.42 37.64 37.17 37.4 7,313,413
04/09/2015 37.27 37.425 37.13 37.375 8,101,362
04/08/2015 37.05 37.43 36.9501 37.39 10,932,930
04/07/2015 36.88 37.15 36.82 37 6,642,274
04/06/2015 36.39 37.13 36.365 37 7,154,378
04/02/2015 36.3 36.67 36.1 36.63 9,940,437
04/01/2015 36.22 36.31 35.93 36.295 11,000,990
03/31/2015 36.4 36.49 36.035 36.09 10,290,760
03/30/2015 35.85 36.55 35.71 36.5 14,377,590
03/27/2015 35.06 35.69 34.76 35.55 16,635,180
03/26/2015 35.87 36.03 34.935 35.08 18,529,530
03/25/2015 35.6 36.465 35.5 35.805 23,701,070
03/24/2015 35.47 35.63 34.95 35.01 8,362,473
03/23/2015 34.85 35.6 34.63 35.295 13,519,180
03/20/2015 34.87 35.27 34.72 34.74 19,611,870
03/19/2015 34.99 35.07 34.56 34.66 7,690,437
03/18/2015 34.39 35.155 33.97 35.02 12,666,070
03/17/2015 34.5 34.64 34.28 34.36 9,013,673
03/16/2015 34.73 34.955 34.53 34.71 11,928,930
03/13/2015 34.78 35.05 34.27 34.51 9,848,384
03/12/2015 34.55 35.16 34.49 35 9,737,575
03/11/2015 34.36 34.57 34.2 34.34 11,403,560
03/10/2015 35.06 35.37 34.49 34.5 12,778,230
03/09/2015 35.23 35.64 35.22 35.42 8,080,435
03/06/2015 36.32 36.38 35.01 35.22 13,454,540
03/05/2015 36.58 36.59 36.38 36.51 6,417,301
03/04/2015 36.5 36.55 36.28 36.44 7,380,170
03/03/2015 36.8 36.88 36.6 36.64 6,210,823
03/02/2015 36.94 37.01 36.79 36.89 7,007,566
02/27/2015 36.89 37.01 36.65 36.935 16,358,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?