Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mosaic Co (NY: MOS )

26.76 -0.41 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 49.41 49.63 47.57 47.62 5,987,208 -2.76(-5.49%)
Oct 28, 2011 50.19 50.95 49.82 50.39 5,217,347 +0.12(+0.24%)
Oct 27, 2011 49.85 50.85 48.85 50.26 8,105,108 +1.92(+3.97%)
Oct 26, 2011 47.89 48.54 46.61 48.34 6,852,267 +1.31(+2.78%)
Oct 25, 2011 47.75 48.87 46.52 47.04 6,820,885 -1.11(-2.30%)
Oct 24, 2011 47.72 48.65 47.40 48.14 6,668,555 +0.61(+1.28%)
Oct 21, 2011 46.03 48.38 45.78 47.53 12,033,940 +2.60(+5.79%)
Oct 20, 2011 43.45 45.04 42.71 44.93 9,721,052 +1.46(+3.37%)
Oct 19, 2011 45.05 45.15 43.33 43.47 7,062,296 -1.65(-3.66%)
Oct 18, 2011 44.20 45.42 43.15 45.12 7,236,641 +0.81(+1.82%)
Oct 17, 2011 46.21 46.21 44.12 44.31 5,268,057 -2.13(-4.59%)
Oct 14, 2011 46.17 46.59 45.54 46.44 5,786,352 +1.02(+2.26%)
Oct 13, 2011 45.01 45.66 44.56 45.42 6,064,158 +0.17(+0.38%)
Oct 12, 2011 45.12 46.35 44.68 45.25 10,981,987 -0.11(-0.23%)
Oct 11, 2011 43.21 46.02 42.80 45.35 9,827,989 +1.86(+4.28%)
Oct 10, 2011 42.74 43.90 42.71 43.49 7,403,746 +1.86(+4.47%)
Oct 07, 2011 43.65 43.77 41.00 41.63 8,869,421 -1.72(-3.96%)
Oct 06, 2011 43.77 43.86 42.77 43.34 10,799,119 +0.91(+2.15%)
Oct 05, 2011 39.82 42.64 39.82 42.43 12,443,858 +2.52(+6.32%)
Oct 04, 2011 37.67 40.03 36.48 39.91 19,330,402 +1.59(+4.14%)
Oct 03, 2011 39.99 40.88 38.32 38.33 13,467,496 -1.50(-3.76%)
Sep 30, 2011 43.21 43.21 39.43 39.82 23,241,682 -4.25(-9.65%)
Sep 29, 2011 46.21 46.34 42.78 44.08 22,628,360 -2.43(-5.23%)
Sep 28, 2011 48.97 48.97 46.12 46.51 11,311,055 -2.57(-5.24%)
Sep 27, 2011 49.71 50.34 48.49 49.08 11,138,201 +1.29(+2.71%)
Sep 26, 2011 47.39 47.90 44.32 47.78 15,672,980 +0.86(+1.84%)
Sep 23, 2011 47.08 49.26 45.96 46.92 45,265,320 -1.96(-4.01%)
Sep 22, 2011 50.61 50.87 47.90 48.88 17,463,840 -2.83(-5.47%)
Sep 21, 2011 53.71 54.16 51.47 51.71 9,938,267 -1.99(-3.71%)
Sep 20, 2011 55.74 56.13 53.52 53.70 8,331,217 -2.01(-3.61%)
Sep 19, 2011 56.82 57.11 55.34 55.71 6,939,702 -2.02(-3.49%)
Sep 16, 2011 57.80 58.12 56.60 57.73 10,178,173 -0.07(-0.11%)
Sep 15, 2011 57.99 58.32 56.81 57.79 5,324,105 +0.25(+0.44%)
Sep 14, 2011 57.38 58.29 56.31 57.54 4,312,534 +0.42(+0.74%)
Sep 13, 2011 56.46 57.41 55.81 57.12 5,110,609 +0.61(+1.08%)
Sep 12, 2011 56.88 58.35 55.38 56.51 7,581,405 -0.39(-0.69%)
Sep 09, 2011 56.82 57.86 55.47 56.90 6,100,513 -0.65(-1.13%)
Sep 08, 2011 57.27 58.84 57.21 57.55 5,643,959 -0.28(-0.49%)
Sep 07, 2011 58.23 58.46 57.47 57.83 6,424,645 +0.60(+1.05%)
Sep 06, 2011 54.66 57.28 54.65 57.23 6,880,267 +0.31(+0.54%)
Sep 02, 2011 55.95 57.12 55.18 56.92 6,079,430 -0.53(-0.92%)
Sep 01, 2011 57.75 58.26 57.15 57.45 7,669,940 -0.39(-0.67%)
Aug 31, 2011 59.90 60.15 57.05 57.84 8,931,201 -1.67(-2.80%)
Aug 30, 2011 58.62 60.18 58.53 59.51 6,701,061 +0.44(+0.74%)
Aug 29, 2011 57.53 59.67 57.49 59.07 8,664,347 +2.65(+4.70%)
Aug 26, 2011 53.88 57.74 53.44 56.42 10,606,835 +2.09(+3.85%)
Aug 25, 2011 54.86 55.46 54.09 54.33 6,755,884 -0.52(-0.95%)
Aug 24, 2011 53.34 54.88 52.97 54.85 7,768,561 +1.63(+3.06%)
Aug 23, 2011 51.41 53.45 51.16 53.22 7,413,919 +2.16(+4.24%)
Aug 22, 2011 52.79 53.03 50.78 51.06 7,684,134 -0.19(-0.36%)
Aug 19, 2011 50.76 53.91 50.62 51.25 6,968,965 -0.86(-1.65%)
Aug 18, 2011 52.28 52.50 50.85 52.11 11,297,523 -2.46(-4.51%)
Aug 17, 2011 53.36 54.78 53.35 54.57 6,115,642 +1.28(+2.41%)
Aug 16, 2011 53.18 53.80 52.70 53.29 5,838,030 -0.74(-1.37%)
Aug 15, 2011 53.39 54.11 52.61 54.03 5,265,188 +1.36(+2.58%)
Aug 12, 2011 53.79 53.92 52.22 52.67 5,762,536 +0.25(+0.48%)
Aug 11, 2011 50.48 53.32 50.35 52.42 14,722,212 +4.05(+8.37%)
Aug 10, 2011 48.58 50.41 47.59 48.37 11,686,199 -1.18(-2.38%)
Aug 09, 2011 49.44 49.57 46.35 49.55 8,862,149 +2.78(+5.95%)
Aug 08, 2011 49.44 50.26 45.30 46.77 18,333,520 -4.94(-9.56%)
Aug 05, 2011 53.17 53.88 49.24 51.71 12,951,522 -0.49(-0.93%)
Aug 04, 2011 56.32 56.32 51.53 52.20 17,820,442 -4.72(-8.30%)
Aug 03, 2011 56.99 57.27 54.27 56.92 10,028,345 +0.94(+1.69%)
Aug 02, 2011 57.19 58.19 55.92 55.98 8,680,386 -2.07(-3.57%)
Aug 01, 2011 58.88 59.16 57.15 58.05 6,440,639 +0.54(+0.95%)
Jul 29, 2011 56.51 57.79 55.66 57.51 5,457,330 +0.14(+0.24%)
Jul 28, 2011 57.79 58.87 57.17 57.37 6,173,975 -0.07(-0.11%)
Jul 27, 2011 58.34 58.55 57.22 57.44 5,632,729 -1.27(-2.16%)
Jul 26, 2011 59.48 59.48 58.14 58.70 5,391,172 -0.68(-1.15%)
Jul 25, 2011 58.58 60.43 58.46 59.39 6,967,335 +0.12(+0.21%)
Jul 22, 2011 59.79 59.87 58.97 59.27 12,043,914 +1.84(+3.20%)
Jul 21, 2011 56.35 57.73 55.72 57.43 7,904,171 +1.35(+2.41%)
Jul 20, 2011 56.34 56.56 55.80 56.08 7,230,451 +0.38(+0.69%)
Jul 19, 2011 55.61 56.90 54.93 55.70 15,887,010 +1.65(+3.05%)
Jul 18, 2011 54.30 54.39 53.15 54.05 6,751,972 -0.24(-0.43%)
Jul 15, 2011 54.07 54.64 53.71 54.28 5,422,273 +0.54(+1.01%)
Jul 14, 2011 55.01 55.36 53.66 53.74 5,875,795 -0.70(-1.28%)
Jul 13, 2011 54.54 55.53 54.20 54.44 7,720,286 +0.50(+0.93%)
Jul 12, 2011 54.35 55.23 53.31 53.93 10,187,361 -0.54(-1.00%)
Jul 11, 2011 55.66 56.02 53.92 54.48 14,767,218 -2.92(-5.09%)
Jul 08, 2011 55.18 57.49 55.09 57.40 10,045,043 +1.38(+2.47%)
Jul 07, 2011 56.27 57.11 55.92 56.01 5,877,777 +0.53(+0.95%)
Jul 06, 2011 56.02 56.11 55.13 55.48 6,662,031 -0.41(-0.73%)
Jul 05, 2011 55.40 56.61 55.18 55.89 8,051,893 +0.73(+1.33%)
Jul 01, 2011 54.88 55.26 53.77 55.16 8,156,216 +0.08(+0.15%)
Jun 30, 2011 54.34 55.28 53.41 55.08 16,176,992 -0.55(-0.99%)
Jun 29, 2011 54.05 55.78 53.54 55.63 13,439,070 +2.63(+4.97%)
Jun 28, 2011 52.89 53.19 52.37 53.00 8,130,461 +0.30(+0.57%)
Jun 27, 2011 51.57 53.20 51.37 52.70 9,060,013 +0.98(+1.89%)
Jun 24, 2011 52.39 52.57 51.04 51.72 15,533,214 +0.17(+0.33%)
Jun 23, 2011 50.63 51.59 50.04 51.55 10,500,837 -0.14(-0.27%)
Jun 22, 2011 51.90 52.78 51.64 51.69 9,832,918 -0.43(-0.83%)
Jun 21, 2011 50.38 52.41 49.93 52.12 14,294,195 +2.73(+5.53%)
Jun 20, 2011 48.76 49.55 48.62 49.39 12,283,634 +1.15(+2.38%)
Jun 17, 2011 51.02 51.15 47.85 48.24 19,771,370 -1.88(-3.75%)
Jun 16, 2011 52.41 52.95 48.64 50.12 19,471,966 -2.35(-4.48%)
Jun 15, 2011 54.29 54.31 52.22 52.47 12,212,210 -2.29(-4.19%)
Jun 14, 2011 54.39 55.38 53.87 54.76 8,027,479 +1.27(+2.37%)
Jun 13, 2011 55.21 56.07 53.26 53.49 8,666,992 -1.59(-2.89%)
Jun 10, 2011 55.99 56.43 54.89 55.09 6,283,065 -0.89(-1.60%)
Jun 09, 2011 54.68 56.27 54.45 55.98 12,683,675 +2.59(+4.84%)
Jun 08, 2011 54.11 54.36 52.65 53.39 10,142,014 -0.85(-1.56%)
Jun 07, 2011 54.81 55.01 53.82 54.24 5,961,602 -0.02(-0.03%)
Jun 06, 2011 56.10 56.83 54.20 54.26 5,672,291 -1.85(-3.29%)
Jun 03, 2011 55.43 56.52 54.58 56.10 7,658,446 +1.37(+2.51%)
May 24, 2011 54.97 55.40 54.21 54.73 3,209,976 +0.57(+1.05%)
May 23, 2011 53.13 54.72 52.95 54.16 4,551,850 +0.89(+1.68%)
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.