MDLZ
Mondelez International
$52.13
0.09 (0.17%)
MDLZ Stock Quote Delayed 15 Minutes
| Historical Data for MDLZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 52.22 | 52.38 | 52.08 | 4,241,047 | 52.13 | 0.09 0.17% |
| 05/23/19 | 51.84 | 52.35 | 51.55 | 6,261,660 | 52.04 | -0.05 -0.10% |
| 05/22/19 | 52.18 | 52.31 | 51.78 | 6,396,910 | 52.09 | -0.09 -0.17% |
| 05/21/19 | 52.37 | 52.47 | 52.11 | 6,732,230 | 52.18 | -0.11 -0.21% |
| 05/20/19 | 52.15 | 52.59 | 52.04 | 6,517,265 | 52.29 | 0.06 0.11% |
| 05/17/19 | 52.58 | 52.82 | 52.11 | 6,956,200 | 52.23 | -0.57 -1.08% |
| 05/16/19 | 52.00 | 52.98 | 51.87 | 8,781,287 | 52.80 | 0.97 1.87% |
| 05/15/19 | 51.52 | 52.07 | 51.32 | 4,342,371 | 51.83 | 0.21 0.41% |
| 05/14/19 | 51.30 | 52.03 | 51.20 | 5,872,964 | 51.62 | 0.43 0.84% |
| 05/13/19 | 51.31 | 51.66 | 51.11 | 5,682,805 | 51.19 | -0.68 -1.31% |
| 05/10/19 | 51.01 | 51.91 | 50.77 | 5,778,300 | 51.87 | 0.52 1.01% |
| 05/09/19 | 50.87 | 51.54 | 50.83 | 6,125,079 | 51.35 | 0.34 0.67% |
| 05/08/19 | 50.86 | 51.32 | 50.62 | 6,280,460 | 51.01 | 0.00 0.00% |
| 05/07/19 | 51.34 | 51.44 | 50.56 | 9,827,019 | 51.01 | -0.59 -1.14% |
| 05/06/19 | 51.47 | 51.67 | 51.15 | 5,224,154 | 51.60 | -0.16 -0.31% |
| 05/03/19 | 51.64 | 51.80 | 51.44 | 4,419,100 | 51.76 | 0.28 0.54% |
| 05/02/19 | 51.50 | 51.87 | 50.97 | 9,729,572 | 51.48 | -0.16 -0.31% |
| 05/01/19 | 52.00 | 52.57 | 51.15 | 13,042,924 | 51.64 | 0.79 1.55% |
| 04/30/19 | 50.56 | 50.87 | 50.39 | 8,480,737 | 50.85 | 0.32 0.63% |
| 04/29/19 | 49.92 | 50.55 | 49.92 | 4,852,186 | 50.53 | 0.24 0.48% |
| 04/26/19 | 50.13 | 50.31 | 49.90 | 4,334,300 | 50.29 | 0.28 0.56% |
| 04/25/19 | 49.92 | 50.22 | 49.77 | 4,503,106 | 50.01 | -0.37 -0.73% |
| 04/24/19 | 50.36 | 50.70 | 50.29 | 4,876,892 | 50.38 | 0.02 0.04% |
| 04/23/19 | 50.17 | 50.64 | 50.17 | 6,446,509 | 50.36 | 0.18 0.36% |
| 04/22/19 | 50.13 | 50.26 | 49.95 | 5,647,093 | 50.18 | 0.09 0.18% |
| 04/18/19 | 50.56 | 50.56 | 50.00 | 6,407,600 | 50.09 | -0.14 -0.28% |
| 04/17/19 | 50.39 | 50.39 | 49.84 | 4,415,234 | 50.23 | 0.11 0.22% |
| 04/16/19 | 50.36 | 50.52 | 50.08 | 5,150,799 | 50.12 | -0.16 -0.32% |
| 04/15/19 | 49.91 | 50.40 | 49.88 | 7,869,005 | 50.28 | 0.49 0.98% |
| 04/12/19 | 49.71 | 49.85 | 49.59 | 5,016,600 | 49.79 | 0.12 0.24% |
| 04/11/19 | 49.84 | 49.92 | 49.44 | 4,670,468 | 49.67 | -0.03 -0.06% |
| 04/10/19 | 49.77 | 49.92 | 49.55 | 4,539,328 | 49.70 | 0.06 0.12% |
| 04/09/19 | 49.46 | 49.72 | 49.40 | 5,037,541 | 49.64 | 0.03 0.06% |
| 04/08/19 | 49.57 | 49.67 | 49.45 | 6,456,416 | 49.61 | -0.07 -0.14% |
| 04/05/19 | 49.66 | 49.79 | 49.48 | 6,246,000 | 49.68 | 0.03 0.06% |
| 04/04/19 | 49.65 | 49.85 | 49.55 | 5,477,504 | 49.65 | -0.08 -0.16% |
| 04/03/19 | 49.48 | 50.02 | 49.33 | 6,810,783 | 49.73 | 0.09 0.18% |
| 04/02/19 | 49.63 | 49.70 | 49.46 | 5,159,483 | 49.64 | -0.05 -0.10% |
| 04/01/19 | 49.98 | 50.00 | 49.53 | 6,355,676 | 49.69 | -0.23 -0.46% |
| 03/29/19 | 49.50 | 49.96 | 49.42 | 6,701,200 | 49.92 | 0.57 1.16% |
| 03/28/19 | 49.06 | 49.66 | 49.01 | 6,416,862 | 49.35 | -0.28 -0.56% |
| 03/27/19 | 49.70 | 49.98 | 49.31 | 7,400,139 | 49.63 | -0.16 -0.32% |
| 03/26/19 | 49.56 | 50.05 | 49.43 | 7,059,291 | 49.79 | 0.38 0.77% |
| 03/25/19 | 49.05 | 49.49 | 49.04 | 5,390,335 | 49.41 | 0.28 0.57% |
| 03/22/19 | 48.79 | 49.33 | 48.79 | 6,978,900 | 49.13 | 0.25 0.51% |
| 03/21/19 | 48.03 | 48.99 | 47.71 | 6,773,902 | 48.88 | 0.70 1.45% |
| 03/20/19 | 48.22 | 48.55 | 47.91 | 6,560,116 | 48.18 | -0.06 -0.12% |
| 03/19/19 | 48.19 | 48.50 | 48.06 | 6,252,394 | 48.24 | 0.20 0.42% |
| 03/18/19 | 47.81 | 48.09 | 47.77 | 5,029,380 | 48.04 | 0.24 0.50% |
| 03/15/19 | 47.43 | 47.96 | 47.38 | 9,670,700 | 47.80 | 0.45 0.95% |
| 03/14/19 | 47.34 | 47.44 | 47.12 | 5,617,280 | 47.35 | 0.07 0.15% |
| 03/13/19 | 47.12 | 47.50 | 47.08 | 6,289,876 | 47.28 | 0.33 0.70% |
| 03/12/19 | 47.14 | 47.43 | 46.78 | 5,856,632 | 46.95 | -0.17 -0.36% |
| 03/11/19 | 46.61 | 47.15 | 46.52 | 6,326,222 | 47.12 | 0.54 1.16% |
| 03/08/19 | 46.49 | 46.90 | 46.37 | 6,699,800 | 46.58 | -0.23 -0.49% |
| 03/07/19 | 46.96 | 47.23 | 46.75 | 8,070,092 | 46.81 | -0.16 -0.34% |
| 03/06/19 | 46.86 | 47.13 | 46.83 | 5,660,547 | 46.97 | 0.04 0.09% |
| 03/05/19 | 47.02 | 47.15 | 46.76 | 8,395,015 | 46.93 | -0.06 -0.13% |
| Download Data To Spreadsheet | ||||||
MDLZ Stock Predictions, Articles, and Mondelez International News
3 Big Stock Charts for Thursday: FirstEnergy, Boston Scientific and Mondelez
The stock charts of BSX, MDLZ and FE are at make-or-break points as of Wednesday's close. Here's what you should focus on.
Mondelez Headquarters Moving to Fulton Market Neighborhood in Chicago
Recent news for Chicago includes the Mondelez headquarters moving to the city early next year as it looks for a change of scenery.
3 Big Stock Charts for Wednesday: Delta Air Lines, Amgen and Mondelez International
The stock charts of AMGN, DAL and MDLZ are put under the spotlight on this week's hump-day. Here's what to watch.
3 Big Stock Charts for Monday: Coca-Cola, Ralph Lauren and Mondelez International
The stock charts of KO, RL and MDLZ are positioned nicely headed into the new trading week. Here's what to check out.
Mondelez Stock Surged on Q3 Earnings Beat
Mondelez stock (MDLZ) is up more than 2% on Monday as the company posted its third-quarter earnings results, topping analysts' expectations.
3 Big Stock Charts for Friday: Intel, Apple and Mondelez International
The stock charts of AAPL, MDLZ and INTC are being run through the technical trading wringer. Here's what you need to know.
New Oreo Flavors 2018: Hot Chicken Wing and Wasabi?!
The new Oreo flavors 2018 may not be for everyone due to the strange nature of them, but luckily, they are also only coming to one country.
Mondelez International Is Falling Victim to Changing Tastes
The middle-class indulgence of Mondelez' cookies, crackers and candy is now seen as contributing to obesity, while consumers seek more exotic fare.
Campbell Announces Goldfish Recall on Salmonella Risk
Campbell Soup (CPB) is alerting customers to a Pepperidge Farm Goldfish recall due to a risk of salmonella from whey powder.
Mondelez Recalls Ritz Products for Potential Salmonella
Mondelez (MDLZ) is issuing a Ritz recall for some of its products over salmonella concerns from one of its whey suppliers.
3 Stocks to Watch on Wednesday: Mondelez International Inc (MDLZ), Shutterfly, Inc. (SFLY) and Yum China Holdings Inc (YUMC)
Mondelez International (MDLZ), Shutterfly (SFLY) and Yum China (YUMC) all reported their quarterly earnings results after the bell Tuesday.
At $44.27, Mondelez International (MDLZ) a Hold
Mondelez International (MDLZ) a Hold at $44.27 based on the most recent news, and comparative pricing of its shares.
At $44.00, Mondelez International (MDLZ) a Hold
Mondelez International (MDLZ) a Hold this week based on the latest comparative pricing of its shares and market intelligence.
3 Stocks to Watch on Thursday: Mondelez International Inc (MDLZ), Paypal Holdings Inc (PYPL) and Vertex Pharmaceuticals Incorporated (VRTX)
Mondelez (MDLZ) beat earnings expectations, Paypal (PYPL) revenue grew 24% and Vertex Pharmaceuticals' (VRTX) adjusted income up 74%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
