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 (%)
Nov 30, 2007 70.86 70.86 66.60 69.15 5,018,421 +0.70(+1.02%)
Nov 29, 2007 69.09 69.80 67.63 68.45 2,044,555 -0.08(-0.12%)
Nov 28, 2007 65.00 68.71 64.75 68.53 3,944,509 +5.23(+8.26%)
Nov 27, 2007 62.25 64.80 61.39 63.30 2,705,239 +1.32(+2.13%)
Nov 26, 2007 62.03 64.73 61.23 61.98 3,336,735 +0.98(+1.61%)
Nov 23, 2007 60.12 62.12 59.28 61.00 969,012 +2.07(+3.51%)
Nov 21, 2007 60.00 60.17 58.40 58.93 2,292,514 -2.17(-3.55%)
Nov 20, 2007 60.84 62.05 59.00 61.10 3,942,598 +1.76(+2.97%)
Nov 19, 2007 63.60 63.60 57.25 59.34 3,991,765 -4.30(-6.76%)
Nov 16, 2007 61.95 63.64 60.25 63.64 3,601,987 +1.66(+2.68%)
Nov 15, 2007 66.69 66.69 60.07 61.98 4,236,228 -4.29(-6.47%)
Nov 14, 2007 69.08 69.08 65.84 66.27 2,831,282 -0.15(-0.23%)
Nov 13, 2007 61.98 67.99 59.71 66.42 6,056,893 +5.09(+8.30%)
Nov 12, 2007 71.00 71.00 60.60 61.33 8,979,416 -9.71(-13.67%)
Nov 09, 2007 69.50 72.72 69.49 71.04 3,520,700 -0.05(-0.07%)
Nov 08, 2007 70.70 72.50 66.34 71.09 4,791,947 +0.20(+0.28%)
Nov 07, 2007 70.08 72.80 68.78 70.89 3,785,366 +0.89(+1.27%)
Nov 06, 2007 68.00 70.10 66.11 70.00 2,627,420 +2.43(+3.60%)
Nov 05, 2007 67.50 68.93 66.85 67.57 1,791,702 -1.90(-2.73%)
Nov 02, 2007 69.80 70.70 67.50 69.47 2,781,000 +0.52(+0.75%)
Nov 01, 2007 67.48 70.15 67.45 68.95 2,301,200 -0.85(-1.22%)
Oct 31, 2007 68.00 69.95 66.95 69.80 3,609,200 +1.80(+2.65%)
Oct 30, 2007 70.13 70.50 67.11 68.00 3,667,000 -1.66(-2.38%)
Oct 29, 2007 70.75 71.79 67.77 69.66 4,565,801 +0.83(+1.21%)
Oct 26, 2007 65.76 69.82 65.76 68.83 5,184,602 +3.33(+5.08%)
Oct 25, 2007 63.05 66.35 59.50 65.50 8,667,500 +2.44(+3.87%)
Oct 24, 2007 61.03 63.38 59.57 63.06 3,987,900 +0.93(+1.50%)
Oct 23, 2007 61.40 62.15 60.29 62.13 2,557,900 +2.04(+3.39%)
Oct 22, 2007 61.10 62.32 58.09 60.09 4,252,700 -2.41(-3.86%)
Oct 19, 2007 63.02 64.44 61.97 62.50 3,737,490 -0.82(-1.30%)
Oct 18, 2007 61.84 63.50 61.49 63.32 2,545,900 +1.38(+2.23%)
Oct 17, 2007 63.66 64.41 60.39 61.94 3,693,200 -0.92(-1.46%)
Oct 16, 2007 60.08 63.65 59.28 62.86 3,888,050 +2.36(+3.90%)
Oct 15, 2007 62.44 63.11 59.71 60.50 3,610,100 -1.18(-1.91%)
Oct 12, 2007 59.66 62.43 59.61 61.68 3,497,449 +2.45(+4.14%)
Oct 11, 2007 59.69 62.39 58.32 59.23 6,741,500 +0.92(+1.58%)
Oct 10, 2007 54.86 58.80 54.86 58.31 5,623,700 +2.70(+4.86%)
Oct 09, 2007 53.12 55.95 53.12 55.61 7,673,300 +4.23(+8.23%)
Oct 08, 2007 53.03 53.03 51.25 51.38 2,606,100 -1.02(-1.95%)
Oct 05, 2007 52.25 52.87 51.51 52.40 3,136,280 +1.52(+2.99%)
Oct 04, 2007 49.66 51.05 49.03 50.88 2,807,500 +1.96(+4.01%)
Oct 03, 2007 52.45 52.45 48.72 48.92 3,828,600 -3.53(-6.73%)
Oct 02, 2007 54.30 54.30 51.05 52.45 2,608,500 -1.65(-3.05%)
Oct 01, 2007 53.82 54.99 53.30 54.10 2,434,000 +0.58(+1.08%)
Sep 28, 2007 53.53 54.83 52.66 53.52 2,361,950 +0.29(+0.54%)
Sep 27, 2007 52.14 53.75 51.74 53.23 1,997,600 +1.58(+3.06%)
Sep 26, 2007 50.61 51.85 50.21 51.65 1,705,900 +1.58(+3.16%)
Sep 25, 2007 51.46 51.46 49.01 50.07 1,763,900 +0.61(+1.23%)
Sep 24, 2007 50.66 51.19 48.90 49.46 2,605,884 -0.79(-1.57%)
Sep 21, 2007 49.50 50.98 48.56 50.25 3,770,500 +2.83(+5.97%)
Sep 20, 2007 47.25 47.96 46.94 47.42 1,844,700 +0.48(+1.02%)
Sep 19, 2007 47.25 48.15 46.56 46.94 2,002,200 +0.58(+1.25%)
Sep 18, 2007 45.69 46.56 44.75 46.36 2,405,000 +1.47(+3.27%)
Sep 17, 2007 45.40 45.82 44.56 44.89 1,965,818 +0.12(+0.27%)
Sep 14, 2007 44.61 45.96 44.38 44.77 1,649,100 -0.73(-1.60%)
Sep 13, 2007 46.28 49.09 45.30 45.50 2,017,900 +0.09(+0.20%)
Sep 12, 2007 44.10 45.48 43.60 45.41 2,530,300 +1.35(+3.06%)
Sep 11, 2007 43.44 44.50 42.30 44.06 1,890,500 +1.22(+2.85%)
Sep 10, 2007 43.33 44.05 41.92 42.84 1,565,100 -0.08(-0.19%)
Sep 07, 2007 42.81 43.85 42.20 42.92 1,573,400 -1.39(-3.14%)
Sep 06, 2007 43.36 44.75 43.34 44.31 2,074,200 +1.04(+2.40%)
Sep 05, 2007 42.69 43.42 41.75 43.27 1,861,300 +0.34(+0.79%)
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.