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

The Mosaic Company (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2006 18.34 19.21 18.34 18.72 4,369,600 +0.38(+2.07%)
Oct 30, 2006 17.63 18.36 17.43 18.34 1,871,700 +0.72(+4.09%)
Oct 27, 2006 17.60 17.80 17.30 17.62 786,400 -0.01(-0.06%)
Oct 26, 2006 17.45 17.75 17.37 17.63 1,639,500 -0.32(-1.78%)
Oct 25, 2006 17.50 18.03 17.50 17.95 3,137,700 +0.67(+3.88%)
Oct 24, 2006 17.15 17.39 17.02 17.28 396,800 +0.04(+0.23%)
Oct 23, 2006 16.98 17.30 16.93 17.24 1,558,500 +0.19(+1.11%)
Oct 20, 2006 17.10 17.18 16.77 17.05 1,269,100 -0.08(-0.47%)
Oct 19, 2006 17.24 17.38 17.05 17.13 855,200 -0.12(-0.70%)
Oct 18, 2006 17.35 17.36 17.10 17.25 1,211,100 -0.12(-0.69%)
Oct 17, 2006 17.69 17.69 17.21 17.37 667,000 -0.32(-1.81%)
Oct 16, 2006 17.55 17.71 17.51 17.69 1,063,200 +0.18(+1.03%)
Oct 13, 2006 17.30 17.73 17.22 17.51 1,541,400 +0.07(+0.40%)
Oct 12, 2006 16.90 17.69 16.77 17.44 4,141,300 +0.74(+4.43%)
Oct 11, 2006 16.85 16.89 16.57 16.70 628,200 -0.19(-1.12%)
Oct 10, 2006 16.86 16.92 16.68 16.89 1,092,900 +0.03(+0.18%)
Oct 09, 2006 16.60 16.95 16.53 16.86 822,300 +0.14(+0.84%)
Oct 06, 2006 16.90 16.95 16.60 16.72 471,600 -0.27(-1.59%)
Oct 05, 2006 17.00 17.09 16.46 16.99 1,030,400 +0.06(+0.35%)
Oct 04, 2006 16.31 17.03 16.20 16.93 954,000 +0.47(+2.86%)
Oct 03, 2006 16.65 16.67 16.20 16.46 1,180,200 -0.34(-2.02%)
Oct 02, 2006 16.84 16.93 16.56 16.80 571,800 -0.10(-0.59%)
Sep 29, 2006 16.93 17.09 16.89 16.90 462,600 -0.07(-0.41%)
Sep 28, 2006 16.95 17.03 16.86 16.97 832,500 +0.00(+0.00%)
Sep 27, 2006 16.82 17.13 16.70 16.97 1,332,800 +0.16(+0.95%)
Sep 26, 2006 16.20 16.89 16.18 16.81 957,900 +0.70(+4.35%)
Sep 25, 2006 16.61 16.61 16.03 16.11 1,282,200 -0.50(-3.01%)
Sep 22, 2006 16.40 16.61 16.17 16.61 1,211,000 -0.02(-0.12%)
Sep 21, 2006 16.65 16.79 16.49 16.63 576,300 -0.03(-0.18%)
Sep 20, 2006 16.50 16.94 16.35 16.66 1,280,600 +0.09(+0.54%)
Sep 19, 2006 15.97 16.73 15.97 16.57 1,601,400 +0.69(+4.35%)
Sep 18, 2006 15.74 15.96 15.66 15.88 536,800 +0.10(+0.63%)
Sep 15, 2006 16.11 16.13 15.73 15.78 417,000 -0.33(-2.05%)
Sep 14, 2006 15.60 16.15 15.59 16.11 594,200 +0.31(+1.96%)
Sep 13, 2006 15.77 16.00 15.72 15.80 552,900 +0.08(+0.51%)
Sep 12, 2006 15.80 15.93 15.61 15.72 849,600 -0.12(-0.76%)
Sep 11, 2006 15.90 15.90 15.64 15.84 429,000 -0.19(-1.19%)
Sep 08, 2006 16.07 16.18 15.95 16.03 290,900 -0.05(-0.31%)
Sep 07, 2006 16.15 16.15 16.00 16.08 393,100 -0.16(-0.99%)
Sep 06, 2006 16.50 16.50 15.99 16.24 699,800 -0.31(-1.87%)
Sep 05, 2006 16.40 16.74 16.31 16.55 695,800 +0.18(+1.10%)
Sep 01, 2006 16.23 16.51 16.14 16.37 487,300 +0.13(+0.80%)
Aug 31, 2006 16.20 16.39 16.04 16.24 791,900 +0.07(+0.43%)
Aug 30, 2006 16.03 16.28 15.91 16.17 489,800 +0.14(+0.87%)
Aug 29, 2006 16.32 16.32 15.78 16.03 603,700 -0.09(-0.56%)
Aug 28, 2006 16.24 16.28 15.99 16.12 602,000 -0.23(-1.41%)
Aug 25, 2006 16.30 16.39 16.16 16.35 310,600 -0.03(-0.18%)
Aug 24, 2006 16.34 16.44 16.22 16.38 314,000 +0.05(+0.31%)
Aug 23, 2006 16.45 16.66 16.32 16.33 359,000 -0.16(-0.97%)
Aug 22, 2006 16.30 16.54 16.27 16.49 540,500 +0.21(+1.29%)
Aug 21, 2006 16.40 16.40 16.17 16.28 473,600 -0.12(-0.73%)
Aug 18, 2006 16.15 16.45 16.07 16.40 471,300 +0.25(+1.55%)
Aug 17, 2006 16.30 16.32 16.12 16.15 550,500 -0.15(-0.92%)
Aug 16, 2006 15.75 16.30 15.75 16.30 713,700 +0.56(+3.56%)
Aug 15, 2006 15.40 15.80 15.38 15.74 666,400 +0.43(+2.81%)
Aug 14, 2006 15.43 15.55 15.27 15.31 337,000 -0.05(-0.33%)
Aug 11, 2006 15.46 15.46 15.29 15.36 374,800 -0.10(-0.65%)
Aug 10, 2006 15.23 15.46 15.23 15.46 592,800 +0.24(+1.58%)
Aug 09, 2006 15.40 15.58 15.20 15.22 640,500 -0.12(-0.78%)
Aug 08, 2006 15.46 15.52 15.29 15.34 340,300 -0.10(-0.65%)
Aug 07, 2006 15.48 15.48 15.23 15.44 445,900 -0.01(-0.06%)
Aug 04, 2006 15.22 15.52 15.22 15.45 504,200 +0.38(+2.52%)
Aug 03, 2006 15.20 15.22 14.96 15.07 993,400 -0.13(-0.86%)
Aug 02, 2006 15.31 15.42 15.19 15.20 1,192,700 -0.10(-0.65%)
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.