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 (%)
Jun 29, 2007 39.36 39.76 38.44 39.02 2,311,900 +0.09(+0.23%)
Jun 28, 2007 38.01 39.04 38.00 38.93 1,987,909 +0.92(+2.42%)
Jun 27, 2007 36.75 38.05 35.80 38.01 4,338,374 -0.80(-2.06%)
Jun 26, 2007 39.65 40.25 38.79 38.81 2,609,518 -0.59(-1.50%)
Jun 25, 2007 40.10 40.50 39.18 39.40 2,000,447 -0.34(-0.86%)
Jun 22, 2007 38.84 40.40 38.75 39.74 3,003,800 +0.70(+1.79%)
Jun 21, 2007 38.97 39.24 37.70 39.04 3,612,700 +0.50(+1.30%)
Jun 20, 2007 40.00 40.04 38.54 38.54 2,654,500 -1.44(-3.60%)
Jun 19, 2007 39.74 40.19 39.24 39.98 3,221,400 +0.21(+0.53%)
Jun 18, 2007 39.82 41.00 39.42 39.77 3,086,600 +0.91(+2.34%)
Jun 15, 2007 38.66 39.39 38.35 38.86 3,173,900 +0.90(+2.37%)
Jun 14, 2007 37.84 38.68 37.80 37.96 3,445,200 +0.13(+0.34%)
Jun 13, 2007 35.57 39.75 35.57 37.83 3,985,700 +2.26(+6.35%)
Jun 12, 2007 35.89 36.41 35.01 35.57 2,046,500 -0.03(-0.08%)
Jun 11, 2007 35.30 36.30 35.30 35.60 1,235,500 +0.26(+0.74%)
Jun 08, 2007 34.62 35.68 34.33 35.34 2,332,868 +0.72(+2.08%)
Jun 07, 2007 35.85 36.39 34.23 34.62 2,676,600 -1.23(-3.43%)
Jun 06, 2007 36.72 36.74 35.73 35.85 2,780,400 -0.87(-2.37%)
Jun 05, 2007 36.50 37.00 36.35 36.72 2,049,900 +0.12(+0.33%)
Jun 04, 2007 35.40 36.71 35.58 36.60 1,856,100 +1.02(+2.87%)
Jun 01, 2007 35.22 35.77 35.17 35.58 2,139,279 +0.45(+1.28%)
May 31, 2007 34.57 36.47 34.53 35.13 7,069,620 +0.61(+1.77%)
May 30, 2007 32.41 34.73 32.23 34.52 4,836,172 +2.01(+6.18%)
May 29, 2007 33.03 32.90 32.24 32.51 1,861,100 -0.46(-1.40%)
May 25, 2007 31.81 32.97 31.75 32.97 1,393,400 +1.31(+4.14%)
May 24, 2007 32.95 33.29 31.65 31.66 1,763,800 -1.26(-3.83%)
May 23, 2007 32.46 33.40 32.46 32.92 1,881,700 +0.65(+2.01%)
May 22, 2007 32.20 32.99 32.00 32.27 2,209,100 +0.33(+1.03%)
May 21, 2007 31.61 32.00 31.36 31.94 1,269,828 +0.33(+1.04%)
May 18, 2007 31.39 31.79 30.86 31.61 1,627,450 +0.50(+1.61%)
May 17, 2007 30.63 31.35 30.54 31.11 2,340,766 +0.48(+1.57%)
May 16, 2007 30.77 30.91 29.82 30.63 1,270,000 +0.25(+0.82%)
May 15, 2007 29.91 30.99 29.60 30.38 1,924,900 +0.27(+0.90%)
May 14, 2007 29.68 30.98 29.27 30.11 2,894,300 +0.64(+2.17%)
May 11, 2007 29.19 29.75 29.19 29.47 1,076,300 +0.30(+1.03%)
May 10, 2007 30.05 30.50 29.08 29.17 1,395,400 -0.58(-1.95%)
May 09, 2007 29.88 30.15 29.70 29.75 1,273,100 +0.01(+0.03%)
May 08, 2007 30.07 29.95 29.19 29.74 1,323,700 -0.32(-1.06%)
May 07, 2007 29.49 30.18 29.27 30.06 1,387,500 +0.79(+2.70%)
May 04, 2007 30.83 30.70 28.85 29.27 2,682,770 -1.55(-5.03%)
May 03, 2007 29.58 30.85 29.65 30.82 2,077,056 +1.24(+4.19%)
May 02, 2007 29.18 30.04 29.18 29.58 2,655,860 +0.40(+1.37%)
May 01, 2007 29.46 29.50 28.86 29.18 2,465,151 -0.32(-1.08%)
Apr 30, 2007 30.62 30.62 29.48 29.50 2,739,454 -1.25(-4.07%)
Apr 27, 2007 31.47 31.50 30.65 30.75 2,565,600 -1.02(-3.21%)
Apr 26, 2007 30.89 32.03 30.50 31.77 3,607,440 +1.21(+3.96%)
Apr 25, 2007 30.01 30.66 29.83 30.56 1,999,400 +0.55(+1.83%)
Apr 24, 2007 29.89 30.12 29.69 30.01 1,973,467 +0.24(+0.81%)
Apr 23, 2007 29.28 29.90 29.24 29.77 2,240,270 +0.53(+1.81%)
Apr 20, 2007 29.65 29.99 28.97 29.24 3,202,573 -0.40(-1.35%)
Apr 19, 2007 29.56 29.85 29.17 29.64 4,200,100 -1.09(-3.55%)
Apr 18, 2007 30.65 30.94 30.23 30.73 1,717,335 -0.17(-0.55%)
Apr 17, 2007 31.23 31.46 30.72 30.90 2,346,726 -0.22(-0.71%)
Apr 16, 2007 31.30 31.30 30.50 31.12 3,713,728 +0.87(+2.88%)
Apr 13, 2007 29.99 30.71 29.90 30.25 4,467,870 +0.46(+1.54%)
Apr 12, 2007 28.70 29.90 28.66 29.79 3,509,250 +1.34(+4.71%)
Apr 11, 2007 28.39 28.59 27.81 28.45 4,421,700 +0.94(+3.42%)
Apr 10, 2007 27.43 28.50 27.25 27.51 6,685,465 -1.59(-5.46%)
Apr 09, 2007 29.01 29.45 28.87 29.10 1,733,475 +0.28(+0.97%)
Apr 05, 2007 28.24 29.40 28.03 28.82 2,645,900 +0.87(+3.11%)
Apr 04, 2007 27.53 28.18 27.11 27.95 1,880,300 +0.56(+2.04%)
Apr 03, 2007 26.98 27.70 26.90 27.39 1,458,100 +0.54(+2.01%)
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.