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 (%)
Jul 31, 2009 51.22 52.66 50.76 52.15 4,721,057 +0.44(+0.85%)
Jul 30, 2009 50.34 52.47 50.32 51.71 5,495,982 +2.48(+5.04%)
Jul 29, 2009 50.13 50.13 48.56 49.23 5,514,018 -1.62(-3.19%)
Jul 28, 2009 51.84 52.10 49.93 50.85 6,360,331 -1.84(-3.49%)
Jul 27, 2009 53.90 54.60 52.33 52.69 6,504,167 +1.79(+3.52%)
Jul 25, 2009 50.90 50.90 50.90 50.90 236 -2.55(-4.77%)
Jul 24, 2009 50.89 53.74 50.83 53.45 8,622,960 +2.00(+3.89%)
Jul 23, 2009 47.76 52.49 47.76 51.45 10,285,672 +3.03(+6.26%)
Jul 22, 2009 48.33 48.57 47.11 48.42 6,379,336 -0.71(-1.45%)
Jul 21, 2009 49.81 50.85 48.52 49.13 6,134,984 +0.01(+0.02%)
Jul 20, 2009 49.27 50.71 48.04 49.12 11,001,803 -0.44(-0.89%)
Jul 17, 2009 49.60 54.36 48.35 49.56 27,371,928 -0.42(-0.84%)
Jul 16, 2009 48.65 50.66 47.90 49.98 19,977,776 +5.43(+12.19%)
Jul 15, 2009 43.99 45.09 43.42 44.55 6,951,936 +1.33(+3.08%)
Jul 14, 2009 43.18 43.95 42.44 43.22 7,228,844 +0.76(+1.79%)
Jul 13, 2009 40.60 42.46 39.39 42.46 10,696,673 +1.33(+3.23%)
Jul 10, 2009 42.20 44.74 39.64 41.13 21,331,866 -1.63(-3.81%)
Jul 09, 2009 41.71 43.20 41.50 42.76 6,005,837 +2.09(+5.14%)
Jul 08, 2009 41.33 42.15 39.82 40.67 6,160,226 -0.58(-1.41%)
Jul 07, 2009 43.52 43.80 41.09 41.25 6,198,305 -2.39(-5.48%)
Jul 06, 2009 44.03 44.38 42.42 43.64 5,175,044 -1.47(-3.26%)
Jul 02, 2009 43.13 46.50 43.13 45.11 7,740,987 +1.31(+2.99%)
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.