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 29, 2005 17.02 17.41 16.95 17.40 648,000 +0.38(+2.23%)
Jul 28, 2005 16.95 17.32 16.81 17.02 847,600 +0.16(+0.95%)
Jul 27, 2005 16.80 16.92 15.91 16.86 1,112,600 -0.04(-0.24%)
Jul 26, 2005 16.70 16.90 16.40 16.90 830,000 +0.13(+0.78%)
Jul 25, 2005 16.83 16.83 16.40 16.77 971,100 -0.17(-1.00%)
Jul 22, 2005 16.72 16.94 16.68 16.94 432,900 +0.14(+0.83%)
Jul 21, 2005 16.97 17.00 16.71 16.80 422,200 -0.17(-1.00%)
Jul 20, 2005 16.95 17.10 16.90 16.97 456,800 -0.03(-0.18%)
Jul 19, 2005 16.72 17.00 16.43 17.00 805,900 +0.25(+1.49%)
Jul 18, 2005 16.42 16.75 16.30 16.75 814,000 +0.35(+2.13%)
Jul 15, 2005 16.40 16.46 16.02 16.40 798,200 -0.06(-0.36%)
Jul 14, 2005 16.40 16.50 16.25 16.46 431,200 +0.10(+0.61%)
Jul 13, 2005 16.15 16.44 16.06 16.36 460,100 -0.10(-0.61%)
Jul 12, 2005 16.35 16.50 15.90 16.46 561,900 -0.02(-0.12%)
Jul 11, 2005 16.25 16.48 16.19 16.48 379,300 +0.19(+1.17%)
Jul 08, 2005 16.16 16.34 16.00 16.29 676,100 +0.17(+1.05%)
Jul 07, 2005 15.90 16.23 15.72 16.12 511,900 +0.10(+0.62%)
Jul 06, 2005 16.00 16.08 15.94 16.02 544,300 +0.03(+0.19%)
Jul 05, 2005 15.74 16.05 15.61 15.99 1,347,700 +0.17(+1.07%)
Jul 01, 2005 15.63 15.82 15.34 15.82 752,100 +0.26(+1.67%)
Jun 30, 2005 15.74 15.74 15.20 15.56 476,300 +0.01(+0.06%)
Jun 29, 2005 15.40 15.70 15.25 15.55 848,200 +0.15(+0.97%)
Jun 28, 2005 14.80 15.45 14.80 15.40 718,400 +0.40(+2.67%)
Jun 27, 2005 15.15 15.26 14.76 15.00 1,125,700 -0.30(-1.96%)
Jun 24, 2005 15.28 15.45 14.85 15.30 4,258,500 +0.00(+0.00%)
Jun 23, 2005 15.30 15.49 15.20 15.30 2,066,700 +0.15(+0.99%)
Jun 22, 2005 15.12 15.24 14.78 15.15 1,652,200 +0.80(+5.57%)
Jun 21, 2005 14.19 14.40 14.13 14.35 717,600 +0.07(+0.49%)
Jun 20, 2005 14.41 14.50 14.10 14.28 625,900 -0.23(-1.59%)
Jun 17, 2005 14.90 14.98 14.42 14.51 1,420,300 -0.36(-2.42%)
Jun 16, 2005 14.55 14.99 14.42 14.87 1,621,600 +0.82(+5.84%)
Jun 15, 2005 14.25 14.40 13.90 14.05 652,800 -0.15(-1.06%)
Jun 14, 2005 13.77 14.30 13.75 14.20 709,700 +0.43(+3.12%)
Jun 13, 2005 13.78 13.99 13.60 13.77 666,700 -0.06(-0.43%)
Jun 10, 2005 13.68 13.90 13.57 13.83 263,300 +0.07(+0.51%)
Jun 09, 2005 13.83 13.87 13.51 13.76 458,800 -0.03(-0.22%)
Jun 08, 2005 13.90 13.98 13.50 13.79 650,600 +0.10(+0.73%)
Jun 07, 2005 13.53 13.95 13.41 13.69 617,700 +0.16(+1.18%)
Jun 06, 2005 13.60 13.60 13.11 13.53 436,200 -0.07(-0.51%)
Jun 03, 2005 13.30 13.60 13.10 13.60 712,700 +0.30(+2.26%)
Jun 02, 2005 13.34 13.39 13.14 13.30 1,125,000 -0.05(-0.37%)
Jun 01, 2005 13.02 13.35 12.86 13.35 514,200 +0.27(+2.06%)
May 31, 2005 13.25 13.42 13.04 13.08 916,500 +0.06(+0.46%)
May 27, 2005 12.44 13.08 12.36 13.02 3,392,500 +0.55(+4.41%)
May 26, 2005 12.85 12.85 12.43 12.47 645,300 -0.22(-1.73%)
May 25, 2005 12.65 12.78 12.38 12.69 720,800 -0.05(-0.39%)
May 24, 2005 12.98 13.00 12.70 12.74 643,600 -0.28(-2.15%)
May 23, 2005 13.00 13.10 12.76 13.02 1,237,800 +0.02(+0.15%)
May 20, 2005 12.95 13.00 12.52 13.00 1,058,900 +0.01(+0.08%)
May 19, 2005 13.16 13.20 12.81 12.99 412,500 -0.06(-0.46%)
May 18, 2005 12.78 13.30 12.78 13.05 726,100 +0.32(+2.51%)
May 17, 2005 12.84 12.93 12.63 12.73 693,800 -0.17(-1.32%)
May 16, 2005 12.79 13.01 12.75 12.90 429,900 +0.01(+0.08%)
May 13, 2005 13.06 13.19 12.76 12.89 404,100 -0.10(-0.77%)
May 12, 2005 13.20 13.35 12.80 12.99 659,000 -0.48(-3.56%)
May 11, 2005 13.53 13.70 12.75 13.47 613,200 -0.13(-0.96%)
May 10, 2005 13.95 13.99 13.43 13.60 651,800 -0.42(-3.00%)
May 09, 2005 13.93 14.02 13.80 14.02 577,200 +0.06(+0.43%)
May 06, 2005 13.78 14.03 13.71 13.96 1,057,500 +0.28(+2.05%)
May 05, 2005 13.27 13.76 13.15 13.68 1,329,400 +0.38(+2.86%)
May 04, 2005 12.90 13.32 12.89 13.30 740,500 +0.36(+2.78%)
May 03, 2005 12.72 13.05 12.47 12.94 835,400 +0.12(+0.94%)
May 02, 2005 12.85 13.08 12.77 12.82 497,400 -0.03(-0.23%)
Apr 29, 2005 12.86 13.03 12.74 12.85 790,600 +0.04(+0.31%)
Apr 28, 2005 13.05 13.14 12.80 12.81 417,600 -0.39(-2.95%)
Apr 27, 2005 13.20 13.30 12.93 13.20 771,900 -0.08(-0.60%)
Apr 26, 2005 13.30 13.47 13.05 13.28 760,800 -0.06(-0.45%)
Apr 25, 2005 13.04 13.39 13.00 13.34 1,410,400 +0.43(+3.33%)
Apr 22, 2005 13.32 13.44 12.50 12.91 1,080,600 -0.59(-4.37%)
Apr 21, 2005 13.59 13.80 13.26 13.50 895,200 -0.06(-0.44%)
Apr 20, 2005 13.66 13.76 13.32 13.56 636,800 -0.20(-1.45%)
Apr 19, 2005 13.42 13.76 13.35 13.76 899,500 +0.32(+2.38%)
Apr 18, 2005 12.80 13.65 12.75 13.44 1,503,800 +0.59(+4.59%)
Apr 15, 2005 13.15 13.35 12.54 12.85 1,613,300 -0.56(-4.18%)
Apr 14, 2005 14.01 14.10 13.30 13.41 893,500 -0.80(-5.63%)
Apr 13, 2005 15.03 15.03 13.70 14.21 1,366,900 -0.85(-5.64%)
Apr 12, 2005 15.00 15.10 14.70 15.06 590,600 +0.06(+0.40%)
Apr 11, 2005 15.35 15.35 14.78 15.00 886,600 -0.41(-2.66%)
Apr 08, 2005 15.55 15.71 15.03 15.41 1,152,400 -0.14(-0.90%)
Apr 07, 2005 15.95 16.15 15.45 15.55 994,900 -0.47(-2.93%)
Apr 06, 2005 15.95 16.18 15.86 16.02 510,400 +0.00(+0.00%)
Apr 05, 2005 16.00 16.30 15.85 16.02 396,700 -0.17(-1.05%)
Apr 04, 2005 15.88 16.30 15.83 16.19 523,300 +0.34(+2.15%)
Apr 01, 2005 17.05 17.16 15.36 15.85 1,118,700 -1.21(-7.09%)
Mar 31, 2005 16.90 17.14 16.76 17.06 1,052,900 +0.06(+0.35%)
Mar 30, 2005 16.57 17.02 16.57 17.00 669,900 +0.43(+2.60%)
Mar 29, 2005 16.80 17.35 16.28 16.57 1,184,300 -0.23(-1.37%)
Mar 28, 2005 16.85 16.95 16.72 16.80 531,600 -0.07(-0.41%)
Mar 24, 2005 16.86 16.96 16.81 16.87 254,400 +0.01(+0.06%)
Mar 23, 2005 16.80 16.89 16.65 16.86 484,900 -0.04(-0.24%)
Mar 22, 2005 16.90 17.26 16.82 16.90 871,300 +0.10(+0.60%)
Mar 21, 2005 16.83 16.88 16.55 16.80 933,000 +0.00(+0.00%)
Mar 18, 2005 17.25 17.25 16.55 16.80 1,453,800 +0.10(+0.60%)
Mar 17, 2005 16.47 16.77 16.35 16.70 1,453,400 +0.23(+1.40%)
Mar 16, 2005 16.70 16.80 16.25 16.47 697,600 -0.23(-1.38%)
Mar 15, 2005 17.20 17.21 16.66 16.70 934,900 -0.34(-2.00%)
Mar 14, 2005 16.85 17.14 16.85 17.04 376,000 +0.19(+1.13%)
Mar 11, 2005 16.93 17.06 16.78 16.85 337,800 -0.08(-0.47%)
Mar 10, 2005 16.85 17.13 16.53 16.93 488,200 +0.07(+0.42%)
Mar 09, 2005 16.78 16.98 16.72 16.86 559,900 -0.09(-0.53%)
Mar 08, 2005 17.23 17.24 16.80 16.95 613,100 -0.10(-0.59%)
Mar 07, 2005 17.20 17.42 17.05 17.05 856,300 -0.19(-1.10%)
Mar 04, 2005 16.90 17.36 16.90 17.24 1,707,400 +0.44(+2.62%)
Mar 03, 2005 16.80 16.97 16.65 16.80 526,300 +0.02(+0.12%)
Mar 02, 2005 16.45 16.89 16.35 16.78 777,800 +0.28(+1.70%)
Mar 01, 2005 16.46 16.71 16.46 16.50 596,800 +0.04(+0.24%)
Feb 28, 2005 16.53 16.54 16.21 16.46 832,900 -0.18(-1.08%)
Feb 25, 2005 16.85 16.91 16.53 16.64 1,326,800 -0.11(-0.66%)
Feb 24, 2005 16.20 17.00 15.93 16.75 1,435,200 +0.62(+3.84%)
Feb 23, 2005 16.10 16.28 15.96 16.13 1,062,200 +0.03(+0.19%)
Feb 22, 2005 16.11 16.26 15.85 16.10 906,300 -0.11(-0.68%)
Feb 18, 2005 16.18 16.24 16.05 16.21 476,200 +0.10(+0.62%)
Feb 17, 2005 16.03 16.19 15.95 16.11 551,000 +0.12(+0.75%)
Feb 16, 2005 15.79 16.01 15.36 15.99 674,100 +0.21(+1.33%)
Feb 15, 2005 15.92 15.92 15.71 15.78 737,700 -0.02(-0.13%)
Feb 14, 2005 16.05 16.05 15.64 15.80 496,000 -0.25(-1.56%)
Feb 11, 2005 16.05 16.20 15.75 16.05 580,100 +0.08(+0.50%)
Feb 10, 2005 16.06 16.06 15.78 15.97 303,400 +0.02(+0.13%)
Feb 09, 2005 16.03 16.07 15.58 15.95 588,800 -0.05(-0.31%)
Feb 08, 2005 16.18 16.23 15.90 16.00 331,100 -0.13(-0.81%)
Feb 07, 2005 16.25 16.31 15.98 16.13 413,200 -0.15(-0.92%)
Feb 04, 2005 16.15 16.37 16.11 16.28 358,800 +0.18(+1.12%)
Feb 03, 2005 16.40 16.45 15.90 16.10 604,100 -0.26(-1.59%)
Feb 02, 2005 16.39 16.59 16.25 16.36 520,000 -0.10(-0.61%)
Feb 01, 2005 16.45 16.75 16.32 16.46 745,700 -0.04(-0.24%)
Jan 31, 2005 15.97 16.55 15.85 16.50 1,977,700 +0.73(+4.63%)
Jan 28, 2005 15.37 15.90 15.36 15.77 670,000 +0.41(+2.67%)
Jan 27, 2005 15.12 15.42 15.10 15.36 434,800 +0.31(+2.06%)
Jan 26, 2005 15.25 15.25 14.86 15.05 557,200 -0.05(-0.33%)
Jan 25, 2005 15.28 15.40 15.03 15.10 776,200 -0.29(-1.88%)
Jan 24, 2005 15.85 15.85 15.23 15.39 555,400 -0.24(-1.54%)
Jan 21, 2005 15.58 15.87 15.38 15.63 588,900 +0.10(+0.64%)
Jan 20, 2005 15.75 15.80 15.35 15.53 468,300 -0.46(-2.88%)
Jan 19, 2005 15.91 16.01 15.72 15.99 625,600 +0.06(+0.38%)
Jan 18, 2005 15.52 15.97 15.35 15.93 729,400 +0.41(+2.64%)
Jan 14, 2005 15.31 15.60 15.13 15.52 540,700 +0.22(+1.44%)
Jan 13, 2005 15.24 15.52 15.15 15.30 1,467,100 -0.01(-0.07%)
Jan 12, 2005 15.05 15.44 14.95 15.31 515,300 +0.26(+1.73%)
Jan 11, 2005 15.40 15.50 15.05 15.05 944,600 -0.28(-1.83%)
Jan 10, 2005 15.13 15.64 15.13 15.33 1,326,800 +0.20(+1.32%)
Jan 07, 2005 15.30 15.30 14.98 15.13 1,064,800 -0.13(-0.85%)
Jan 06, 2005 15.05 15.55 14.98 15.26 1,075,900 +0.31(+2.07%)
Jan 05, 2005 15.38 15.39 14.59 14.95 1,126,600 -0.36(-2.35%)
Jan 04, 2005 16.20 16.25 15.20 15.31 1,056,500 -0.89(-5.49%)
Jan 03, 2005 16.28 16.33 15.85 16.20 899,000 -0.12(-0.74%)
Dec 31, 2004 16.30 16.50 16.25 16.32 433,900 -0.01(-0.06%)
Dec 30, 2004 16.48 16.49 16.15 16.33 231,800 -0.03(-0.18%)
Dec 29, 2004 16.53 16.54 16.33 16.36 581,200 -0.09(-0.55%)
Dec 28, 2004 16.37 16.71 16.35 16.45 705,000 -0.10(-0.60%)
Dec 27, 2004 16.58 16.65 16.30 16.55 410,400 +0.13(+0.79%)
Dec 23, 2004 16.30 16.55 16.30 16.42 284,000 +0.07(+0.43%)
Dec 22, 2004 16.30 16.47 16.28 16.35 425,100 -0.12(-0.73%)
Dec 21, 2004 16.13 16.65 16.09 16.47 924,900 +0.38(+2.36%)
Dec 20, 2004 17.15 17.15 15.91 16.09 1,994,600 -1.06(-6.18%)
Dec 17, 2004 17.60 17.70 17.00 17.15 1,817,600 -0.96(-5.30%)
Dec 16, 2004 18.30 18.30 18.00 18.11 705,000 -0.13(-0.71%)
Dec 15, 2004 18.20 18.37 17.60 18.24 777,900 +0.04(+0.22%)
Dec 14, 2004 18.10 18.37 17.98 18.20 884,300 +0.02(+0.11%)
Dec 13, 2004 17.38 18.19 17.38 18.18 837,300 +0.76(+4.36%)
Dec 10, 2004 17.45 17.65 17.36 17.42 700,900 -0.19(-1.08%)
Dec 09, 2004 17.65 17.65 17.15 17.61 2,349,000 +0.21(+1.21%)
Dec 08, 2004 17.55 17.60 17.07 17.40 621,200 -0.22(-1.25%)
Dec 07, 2004 18.23 18.28 17.25 17.62 1,087,300 -0.61(-3.35%)
Dec 06, 2004 18.48 18.49 18.13 18.23 2,090,100 -0.12(-0.65%)
Dec 03, 2004 18.38 18.47 18.25 18.35 792,000 +0.15(+0.82%)
Dec 02, 2004 18.23 18.58 18.15 18.20 1,589,800 +0.01(+0.05%)
Dec 01, 2004 17.50 18.22 17.46 18.19 1,608,300 +0.81(+4.66%)
Nov 30, 2004 17.30 17.56 17.27 17.38 1,198,800 +0.08(+0.46%)
Nov 29, 2004 17.50 17.50 16.89 17.30 706,500 -0.18(-1.03%)
Nov 26, 2004 17.20 17.48 17.12 17.48 301,700 +0.25(+1.45%)
Nov 24, 2004 16.25 17.23 16.25 17.23 1,456,800 +0.98(+6.03%)
Nov 23, 2004 16.30 16.37 16.15 16.25 1,034,000 +0.03(+0.18%)
Nov 22, 2004 16.34 16.35 15.96 16.22 1,163,500 -0.06(-0.37%)
Nov 19, 2004 16.35 16.36 16.15 16.28 584,400 -0.07(-0.43%)
Nov 18, 2004 16.20 16.49 16.11 16.35 695,000 +0.08(+0.49%)
Nov 17, 2004 15.92 16.33 15.90 16.27 884,400 +0.35(+2.20%)
Nov 16, 2004 16.10 16.10 15.62 15.92 714,100 -0.26(-1.61%)
Nov 15, 2004 16.25 16.30 16.00 16.18 513,900 -0.07(-0.43%)
Nov 12, 2004 16.35 16.35 16.12 16.25 1,124,900 +0.00(+0.00%)
Nov 11, 2004 16.30 16.30 16.10 16.25 655,400 +0.02(+0.12%)
Nov 10, 2004 16.65 16.70 16.00 16.23 1,219,100 -0.20(-1.22%)
Nov 09, 2004 16.73 16.74 16.24 16.43 1,092,900 -0.21(-1.26%)
Nov 08, 2004 16.42 16.64 16.27 16.64 925,300 +0.39(+2.40%)
Nov 05, 2004 16.10 16.25 15.85 16.25 1,459,900 +0.39(+2.46%)
Nov 04, 2004 15.65 16.17 15.50 15.86 643,600 +0.38(+2.45%)
Nov 03, 2004 15.28 15.51 15.22 15.48 937,700 +0.40(+2.65%)
Nov 02, 2004 15.10 15.20 15.00 15.08 688,000 -0.04(-0.26%)
Nov 01, 2004 15.40 15.42 15.05 15.12 832,200 +0.08(+0.53%)
Oct 29, 2004 14.93 15.05 14.83 15.04 997,600 +0.08(+0.53%)
Oct 28, 2004 15.03 15.05 14.84 14.96 1,046,100 -0.04(-0.27%)
Oct 27, 2004 15.14 15.16 14.90 15.00 845,500 -0.16(-1.06%)
Oct 26, 2004 15.05 15.17 14.81 15.16 797,200 +0.16(+1.07%)
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.