Indicators

The Mosaic Company (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.17	47.33	45.75	46.17	3,024,382	-0.85(-1.81%)
May 27, 2010	44.99	47.02	44.89	47.02	5,582,175	+3.02(+6.86%)
May 26, 2010	45.17	45.38	43.69	44.00	4,596	-0.68(-1.52%)
May 25, 2010	43.24	44.78	42.80	44.68	1,200	-0.26(-0.58%)
May 24, 2010	46.57	46.57	44.94	44.94	3,761,073	-0.77(-1.68%)
May 21, 2010	44.09	46.00	44.01	45.71	5,376,498	+0.74(+1.65%)
May 20, 2010	44.86	46.03	44.65	44.97	4,315	-1.89(-4.03%)
May 19, 2010	47.97	48.08	45.91	46.86	5,396,427	-1.14(-2.38%)
May 18, 2010	47.54	48.67	47.49	48.00	52,956	+1.14(+2.43%)
May 17, 2010	47.66	48.02	45.81	46.86	4,009,999	-0.90(-1.88%)
May 14, 2010	47.76	48.45	47.13	47.76	4,024,878	-0.27(-0.56%)
May 13, 2010	49.00	49.15	47.85	48.03	3,519,574	-1.37(-2.77%)
May 12, 2010	48.55	49.51	47.92	49.40	5,565,744	+1.73(+3.63%)
May 11, 2010	48.00	48.17	47.50	47.67	35,538	-1.06(-2.18%)
May 10, 2010	48.54	48.73	48.25	48.73	5,674,277	+0.57(+1.18%)
May 07, 2010	47.66	49.20	47.01	48.16	8,831,757	+1.32(+2.82%)
May 06, 2010	47.93	49.92	45.66	46.84	1,350	-0.83(-1.74%)
May 05, 2010	48.43	49.92	47.51	47.67	6,390,142	-1.43(-2.91%)
May 04, 2010	50.35	50.38	48.84	49.10	59,544	-1.88(-3.69%)

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.