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

Mosaic Co (NY: MOS )

29.06 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2011 41.42 41.58 41.20 41.33 2,701,523 +0.12(+0.30%)
Dec 29, 2011 39.70 41.34 39.62 41.20 5,878,727 -0.01(-0.02%)
Dec 28, 2011 42.74 42.89 40.86 41.21 4,561,216 -1.67(-3.90%)
Dec 27, 2011 42.98 43.20 42.40 42.88 2,749,456 -0.10(-0.23%)
Dec 23, 2011 42.58 43.02 42.06 42.98 3,779,439 +2.04(+4.98%)
Dec 21, 2011 40.97 41.20 40.38 40.94 4,138,233 +0.02(+0.06%)
Dec 20, 2011 39.82 41.02 39.78 40.92 4,939,173 +2.09(+5.38%)
Dec 19, 2011 39.51 39.86 38.66 38.83 5,671,833 -0.61(-1.54%)
Dec 16, 2011 39.25 39.58 38.84 39.43 8,902,815 +0.66(+1.69%)
Dec 15, 2011 38.99 39.39 38.38 38.78 7,203,041 -0.03(-0.08%)
Dec 14, 2011 40.16 40.20 38.11 38.81 12,324,735 -1.75(-4.30%)
Dec 13, 2011 41.15 41.71 40.20 40.56 7,191,013 -0.42(-1.02%)
Dec 12, 2011 40.85 41.19 40.39 40.97 7,972,587 -0.42(-1.01%)
Dec 09, 2011 41.02 41.61 40.36 41.39 9,230,089 -0.51(-1.21%)
Dec 08, 2011 43.28 43.85 41.74 41.90 7,092,242 -1.72(-3.95%)
Dec 07, 2011 43.28 44.24 42.78 43.62 6,519,865 +0.03(+0.08%)
Dec 06, 2011 42.20 44.19 42.17 43.59 8,999,798 +1.45(+3.44%)
Dec 05, 2011 42.47 42.76 41.19 42.14 7,141,925 +0.17(+0.41%)
Dec 02, 2011 43.80 43.91 41.88 41.97 6,978,910 -1.28(-2.96%)
Dec 01, 2011 43.61 44.48 43.12 43.24 6,107,439 +0.01(+0.02%)
Nov 30, 2011 42.79 43.43 42.42 43.24 9,990,672 +2.17(+5.29%)
Nov 29, 2011 41.79 42.02 40.92 41.06 5,935,629 -0.69(-1.65%)
Nov 28, 2011 41.85 41.95 41.19 41.75 6,443,100 +1.35(+3.35%)
Nov 25, 2011 40.93 41.09 40.22 40.40 4,027,957 -0.58(-1.42%)
Nov 23, 2011 42.03 42.47 40.95 40.98 5,945,888 -1.52(-3.59%)
Nov 22, 2011 43.61 43.67 42.29 42.51 7,330,878 -1.05(-2.41%)
Nov 21, 2011 42.27 44.03 42.25 43.56 7,204,260 +0.24(+0.55%)
Nov 18, 2011 42.60 44.01 42.33 43.32 9,909,083 +1.72(+4.14%)
Nov 17, 2011 46.30 46.31 41.25 41.60 20,247,016 -3.13(-7.00%)
Nov 16, 2011 45.41 45.74 44.67 44.73 4,864,399 -0.98(-2.15%)
Nov 15, 2011 46.37 46.77 45.49 45.71 5,513,975 -0.85(-1.83%)
Nov 14, 2011 47.11 47.99 46.15 46.56 4,162,642 -0.79(-1.66%)
Nov 11, 2011 46.87 47.47 46.45 47.35 3,981,029 +1.25(+2.72%)
Nov 10, 2011 46.84 46.86 45.10 46.10 5,083,737 -0.16(-0.35%)
Nov 09, 2011 47.53 48.01 46.18 46.26 6,118,681 -2.56(-5.24%)
Nov 08, 2011 48.77 49.46 48.05 48.82 5,031,650 +0.52(+1.09%)
Nov 07, 2011 47.37 48.46 47.16 48.29 4,087,779 +0.69(+1.45%)
Nov 04, 2011 46.48 48.14 46.48 47.60 4,143,022 +0.64(+1.36%)
Nov 03, 2011 46.87 47.15 45.56 46.97 5,755,144 +0.73(+1.58%)
Nov 02, 2011 47.01 47.35 45.65 46.24 7,479,704 +0.45(+0.98%)
Nov 01, 2011 45.24 46.99 44.45 45.79 9,487,332 -2.20(-4.59%)
Oct 31, 2011 49.79 50.02 47.94 47.99 5,941,196 -2.79(-5.49%)
Oct 28, 2011 50.58 51.34 50.21 50.78 5,177,252 +0.12(+0.24%)
Oct 27, 2011 50.24 51.24 49.23 50.65 8,042,820 +1.93(+3.97%)
Oct 26, 2011 48.26 48.92 46.97 48.72 6,799,607 +1.32(+2.78%)
Oct 25, 2011 48.12 49.25 46.88 47.40 6,768,466 -1.11(-2.30%)
Oct 24, 2011 48.09 49.02 47.77 48.51 6,617,307 +0.61(+1.28%)
Oct 21, 2011 46.38 48.75 46.14 47.90 11,941,459 +2.62(+5.79%)
Oct 20, 2011 43.79 45.39 43.04 45.28 9,646,346 +1.48(+3.37%)
Oct 19, 2011 45.40 45.50 43.66 43.80 7,008,022 -1.66(-3.66%)
Oct 18, 2011 44.54 45.77 43.48 45.47 7,181,027 +0.81(+1.82%)
Oct 17, 2011 46.57 46.57 44.46 44.65 5,227,572 -2.15(-4.59%)
Oct 14, 2011 46.52 46.95 45.89 46.80 5,741,883 +1.03(+2.26%)
Oct 13, 2011 45.36 46.01 44.91 45.77 6,017,555 +0.17(+0.38%)
Oct 12, 2011 45.47 46.71 45.02 45.60 10,897,589 -0.11(-0.23%)
Oct 11, 2011 43.54 46.38 43.13 45.70 9,752,461 +1.88(+4.28%)
Oct 10, 2011 43.07 44.24 43.04 43.83 7,346,848 +1.88(+4.47%)
Oct 07, 2011 43.99 44.11 41.32 41.95 8,801,259 -1.73(-3.96%)
Oct 06, 2011 44.11 44.20 43.11 43.68 10,716,127 +0.92(+2.15%)
Oct 05, 2011 40.13 42.97 40.13 42.76 12,348,226 +2.54(+6.32%)
Oct 04, 2011 37.96 40.34 36.76 40.22 19,181,848 +1.60(+4.14%)
Oct 03, 2011 40.30 41.20 38.61 38.62 13,363,998 -1.51(-3.76%)
Sep 30, 2011 43.55 43.55 39.74 40.13 23,063,068 -4.29(-9.65%)
Sep 29, 2011 46.57 46.70 43.11 44.42 22,454,458 -2.45(-5.23%)
Sep 28, 2011 49.35 49.35 46.47 46.87 11,224,129 -2.59(-5.24%)
Sep 27, 2011 50.10 50.73 48.87 49.46 11,052,603 +1.30(+2.71%)
Sep 26, 2011 47.75 48.27 44.66 48.15 15,552,532 +0.87(+1.84%)
Sep 23, 2011 47.44 49.65 46.32 47.28 44,917,456 -1.98(-4.01%)
Sep 22, 2011 51.00 51.26 48.27 49.26 17,329,630 -2.85(-5.47%)
Sep 21, 2011 54.13 54.58 51.87 52.11 9,861,891 -2.01(-3.71%)
Sep 20, 2011 56.17 56.56 53.93 54.12 8,267,191 -2.02(-3.61%)
Sep 19, 2011 57.26 57.55 55.77 56.14 6,886,370 -2.03(-3.49%)
Sep 16, 2011 58.25 58.57 57.04 58.18 10,099,953 -0.07(-0.11%)
Sep 15, 2011 58.44 58.77 57.25 58.24 5,283,189 +0.25(+0.44%)
Sep 14, 2011 57.82 58.74 56.74 57.99 4,279,392 +0.43(+0.74%)
Sep 13, 2011 56.90 57.86 56.24 57.56 5,071,333 +0.61(+1.08%)
Sep 12, 2011 57.32 58.80 55.81 56.95 7,523,141 -0.39(-0.69%)
Sep 09, 2011 57.26 58.31 55.90 57.34 6,053,631 -0.66(-1.13%)
Sep 08, 2011 57.72 59.29 57.65 58.00 5,600,584 -0.29(-0.49%)
Sep 07, 2011 58.68 58.91 57.91 58.28 6,375,272 +0.61(+1.05%)
Sep 06, 2011 55.08 57.73 55.07 57.68 6,827,391 +0.31(+0.54%)
Sep 02, 2011 56.38 57.57 55.61 57.36 6,032,709 -0.53(-0.92%)
Sep 01, 2011 58.20 58.71 57.59 57.90 7,610,996 -0.39(-0.67%)
Aug 31, 2011 60.36 60.62 57.50 58.29 8,862,564 -1.68(-2.80%)
Aug 30, 2011 59.07 60.64 58.98 59.97 6,649,563 +0.44(+0.74%)
Aug 29, 2011 57.98 60.13 57.94 59.53 8,597,761 +2.67(+4.70%)
Aug 26, 2011 54.30 58.18 53.85 56.86 10,525,321 +2.11(+3.85%)
Aug 25, 2011 55.28 55.89 54.50 54.75 6,703,965 -0.52(-0.95%)
Aug 24, 2011 53.75 55.31 53.38 55.28 7,708,859 +1.64(+3.06%)
Aug 23, 2011 51.81 53.87 51.55 53.64 7,356,943 +2.18(+4.24%)
Aug 22, 2011 53.20 53.44 51.18 51.46 7,625,081 -0.19(-0.36%)
Aug 19, 2011 51.15 54.32 51.01 51.64 6,915,408 -0.87(-1.65%)
Aug 18, 2011 52.69 52.91 51.24 52.51 11,210,701 -2.48(-4.52%)
Aug 17, 2011 53.78 55.20 53.76 55.00 6,068,643 +1.29(+2.41%)
Aug 16, 2011 53.60 54.22 53.10 53.70 5,793,165 -0.75(-1.37%)
Aug 15, 2011 53.81 54.53 53.02 54.45 5,224,725 +1.37(+2.58%)
Aug 12, 2011 54.21 54.34 52.62 53.08 5,718,251 +0.25(+0.48%)
Aug 11, 2011 50.87 53.73 50.74 52.82 14,609,071 +4.08(+8.37%)
Aug 10, 2011 48.96 50.80 47.96 48.74 11,596,390 -1.19(-2.38%)
Aug 09, 2011 49.83 49.96 46.71 49.93 8,794,043 +2.80(+5.95%)
Aug 08, 2011 49.83 50.65 45.65 47.13 18,192,626 -4.98(-9.56%)
Aug 05, 2011 53.58 54.30 49.62 52.11 12,851,989 -0.49(-0.93%)
Aug 04, 2011 56.76 56.76 51.93 52.60 17,683,490 -4.76(-8.30%)
Aug 03, 2011 57.43 57.71 54.69 57.36 9,951,276 +0.95(+1.69%)
Aug 02, 2011 57.64 58.64 56.36 56.41 8,613,677 -2.09(-3.57%)
Aug 01, 2011 59.34 59.62 57.59 58.50 6,391,142 +0.55(+0.95%)
Jul 29, 2011 56.95 58.24 56.09 57.95 5,415,390 +0.14(+0.24%)
Jul 28, 2011 58.23 59.32 57.61 57.82 6,126,528 -0.07(-0.11%)
Jul 27, 2011 58.79 59.00 57.66 57.88 5,589,441 -1.28(-2.16%)
Jul 26, 2011 59.94 59.94 58.59 59.16 5,349,740 -0.69(-1.15%)
Jul 25, 2011 59.04 60.90 58.91 59.85 6,913,791 +0.12(+0.21%)
Jul 22, 2011 60.26 60.33 59.43 59.73 11,951,356 +1.85(+3.20%)
Jul 21, 2011 56.78 58.18 56.15 57.87 7,843,427 +1.36(+2.41%)
Jul 20, 2011 56.77 57.00 56.23 56.51 7,174,885 +0.39(+0.69%)
Jul 19, 2011 56.04 57.34 55.36 56.13 15,764,917 +1.66(+3.05%)
Jul 18, 2011 54.72 54.81 53.56 54.46 6,700,083 -0.24(-0.43%)
Jul 15, 2011 54.49 55.06 54.13 54.70 5,380,602 +0.55(+1.01%)
Jul 14, 2011 55.44 55.79 54.08 54.15 5,830,639 -0.70(-1.28%)
Jul 13, 2011 54.96 55.96 54.62 54.86 7,660,955 +0.51(+0.93%)
Jul 12, 2011 54.78 55.66 53.72 54.35 10,109,071 -0.55(-1.00%)
Jul 11, 2011 56.09 56.46 54.34 54.90 14,653,731 -2.94(-5.09%)
Jul 08, 2011 55.61 57.93 55.52 57.84 9,967,846 +1.39(+2.47%)
Jul 07, 2011 56.71 57.55 56.35 56.45 5,832,606 +0.53(+0.95%)
Jul 06, 2011 56.46 56.55 55.55 55.91 6,610,833 -0.41(-0.73%)
Jul 05, 2011 55.82 57.05 55.60 56.32 7,990,014 +0.74(+1.33%)
Jul 01, 2011 55.31 55.68 54.19 55.59 8,093,535 +0.08(+0.15%)
Jun 30, 2011 54.76 55.71 53.82 55.50 16,052,671 -0.56(-0.99%)
Jun 29, 2011 54.46 56.21 53.96 56.06 13,335,790 +2.66(+4.97%)
Jun 28, 2011 53.30 53.60 52.78 53.41 8,067,978 +0.30(+0.57%)
Jun 27, 2011 51.97 53.61 51.77 53.10 8,990,386 +0.98(+1.89%)
Jun 24, 2011 52.80 52.98 51.44 52.12 15,413,840 +0.17(+0.33%)
Jun 23, 2011 51.02 51.99 50.42 51.95 10,420,137 -0.14(-0.27%)
Jun 22, 2011 52.30 53.19 52.04 52.09 9,757,351 -0.43(-0.83%)
Jun 21, 2011 50.77 52.82 50.32 52.52 14,184,343 +2.75(+5.53%)
Jun 20, 2011 49.14 49.93 49.00 49.77 12,189,234 +1.16(+2.38%)
Jun 17, 2011 51.42 51.55 48.22 48.61 19,619,426 -1.89(-3.75%)
Jun 16, 2011 52.82 53.36 49.01 50.51 19,322,322 -2.37(-4.48%)
Jun 15, 2011 54.71 54.73 52.63 52.87 12,118,359 -2.31(-4.19%)
Jun 14, 2011 54.82 55.81 54.29 55.18 7,965,787 +1.28(+2.37%)
Jun 13, 2011 55.64 56.50 53.68 53.91 8,600,386 -1.61(-2.89%)
Jun 10, 2011 56.42 56.86 55.32 55.51 6,234,779 -0.90(-1.60%)
Jun 09, 2011 55.10 56.71 54.87 56.41 12,586,200 +2.61(+4.84%)
Jun 08, 2011 54.53 54.78 53.05 53.81 10,064,072 -0.85(-1.56%)
Jun 07, 2011 55.23 55.44 54.23 54.66 5,915,786 -0.02(-0.03%)
Jun 06, 2011 56.54 57.27 54.62 54.68 5,628,699 -1.86(-3.29%)
Jun 03, 2011 55.86 56.96 55.00 56.54 7,599,590 +1.38(+2.51%)
May 24, 2011 55.40 55.82 54.63 55.15 3,185,307 +0.57(+1.05%)
May 23, 2011 53.54 55.14 53.36 54.58 4,516,869 +0.90(+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.