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 (%)
May 25, 2011 67.98 67.98 67.98 0 +0.72(+1.07%)
May 24, 2011 67.63 68.16 66.70 67.26 12,526,946 +0.51(+0.76%)
May 23, 2011 65.38 67.33 65.16 66.75 20,139,256 +1.33(+2.03%)
May 20, 2011 65.83 66.50 64.90 65.42 50,051,064 -0.89(-1.34%)
May 19, 2011 68.74 68.81 66.04 66.31 10,167,896 -2.19(-3.20%)
May 18, 2011 68.91 69.51 68.10 68.50 6,355,492 -0.06(-0.09%)
May 17, 2011 67.35 68.93 67.07 68.56 4,661,846 +0.95(+1.41%)
May 16, 2011 66.91 69.26 66.84 67.61 3,944,134 +0.26(+0.39%)
May 13, 2011 68.18 68.94 66.84 67.35 4,976,210 -0.37(-0.55%)
May 12, 2011 68.02 68.54 66.05 67.72 6,620,863 -0.98(-1.43%)
May 11, 2011 70.37 70.60 68.10 68.70 6,617,365 -2.45(-3.44%)
May 10, 2011 72.34 72.63 71.10 71.15 3,300,112 -0.90(-1.25%)
May 09, 2011 71.04 72.49 70.88 72.05 6,034,663 +0.88(+1.24%)
May 06, 2011 71.16 72.43 70.47 71.17 4,122,759 +1.01(+1.44%)
May 05, 2011 69.83 72.95 69.59 70.16 6,001,045 -0.69(-0.97%)
May 04, 2011 71.46 71.85 69.55 70.85 4,825,461 -0.52(-0.73%)
May 03, 2011 73.23 73.33 70.64 71.37 5,471,402 -2.14(-2.91%)
May 02, 2011 73.90 73.94 73.33 73.51 3,436,762 -1.35(-1.80%)
Apr 29, 2011 73.57 75.55 73.50 74.86 3,820,788 +1.68(+2.30%)
Apr 28, 2011 76.20 76.22 72.78 73.18 6,462,209 -2.62(-3.46%)
Apr 27, 2011 76.58 76.63 74.45 75.80 3,568,702 -0.92(-1.20%)
Apr 26, 2011 76.42 77.08 76.05 76.72 2,831,090 +0.72(+0.95%)
Apr 25, 2011 76.87 77.15 75.60 76.00 2,596,500 -0.77(-1.00%)
Apr 21, 2011 76.45 77.58 75.91 76.77 2,796,975 +1.00(+1.32%)
Apr 20, 2011 77.58 77.71 75.28 75.77 3,651,033 -0.98(-1.28%)
Apr 19, 2011 74.49 76.79 74.10 76.75 5,644,644 +2.93(+3.97%)
Apr 18, 2011 73.24 74.16 71.85 73.82 4,653,487 -0.03(-0.04%)
Apr 15, 2011 75.17 75.30 73.75 73.85 4,540,652 -1.64(-2.17%)
Apr 14, 2011 76.02 76.60 74.76 75.49 4,520,691 -1.30(-1.69%)
Apr 13, 2011 77.33 77.78 75.99 76.79 2,987,298 +0.12(+0.16%)
Apr 12, 2011 77.10 77.56 75.86 76.67 3,859,897 -1.53(-1.96%)
Apr 11, 2011 79.50 79.52 77.57 78.20 3,575,219 -0.21(-0.27%)
Apr 08, 2011 79.34 79.50 77.75 78.41 3,704,361 -0.73(-0.92%)
Apr 07, 2011 80.77 81.06 79.01 79.14 3,884,690 -1.55(-1.92%)
Apr 06, 2011 82.96 82.96 80.30 80.69 3,573,970 -1.87(-2.27%)
Apr 05, 2011 82.81 83.41 82.29 82.56 3,892,487 +0.10(+0.12%)
Apr 04, 2011 81.77 82.71 80.55 82.46 4,238,918 +2.09(+2.60%)
Apr 01, 2011 79.49 81.53 79.40 80.37 6,329,430 +1.62(+2.06%)
Mar 31, 2011 81.82 82.40 78.55 78.75 9,012,831 -1.70(-2.11%)
Mar 30, 2011 80.45 80.45 80.45 80.45 5,116,936 +1.60(+2.03%)
Mar 29, 2011 77.87 78.94 76.66 78.85 2,558,369 +1.18(+1.52%)
Mar 28, 2011 79.56 79.72 77.63 77.67 3,218,588 -1.15(-1.46%)
Mar 25, 2011 78.04 80.85 77.94 78.82 5,041,545 +1.27(+1.64%)
Mar 24, 2011 77.47 77.70 75.80 77.55 3,701,611 +0.28(+0.36%)
Mar 23, 2011 76.00 77.64 75.16 77.27 2,792,692 +1.06(+1.39%)
Mar 22, 2011 77.51 77.51 75.76 76.21 2,974,674 -1.03(-1.33%)
Mar 21, 2011 76.55 77.24 76.21 77.24 3,268,382 +1.71(+2.26%)
Mar 18, 2011 78.06 78.65 75.51 75.53 4,186,601 -1.39(-1.81%)
Mar 17, 2011 76.91 77.84 76.00 76.92 4,027,956 +1.51(+2.00%)
Mar 16, 2011 76.45 77.81 74.34 75.41 6,577,174 -0.89(-1.17%)
Mar 15, 2011 76.00 76.92 75.56 76.30 6,604,150 +0.01(+0.01%)
Mar 14, 2011 75.63 77.10 75.02 76.29 4,070,720 +0.01(+0.01%)
Mar 11, 2011 73.52 77.50 73.03 76.28 6,774,523 +1.05(+1.40%)
Mar 10, 2011 77.25 78.27 75.19 75.23 8,433,908 -3.61(-4.58%)
Mar 09, 2011 79.29 81.23 78.43 78.84 5,730,372 -2.72(-3.33%)
Mar 08, 2011 82.90 83.01 79.64 81.56 5,625,739 -1.16(-1.40%)
Mar 07, 2011 85.03 86.00 82.07 82.72 4,171,397 -2.78(-3.25%)
Mar 04, 2011 86.48 86.48 84.43 85.50 3,409,942 +0.42(+0.49%)
Mar 03, 2011 85.56 86.32 84.60 85.08 4,291,487 +0.65(+0.77%)
Mar 02, 2011 83.29 85.69 83.18 84.43 3,813,399 -0.53(-0.62%)
Mar 01, 2011 86.07 86.67 83.76 84.96 6,837,014 -0.89(-1.04%)
Feb 28, 2011 85.99 86.40 84.40 85.85 4,751,390 +0.92(+1.08%)
Feb 25, 2011 83.09 85.00 83.00 84.93 5,567,968 +2.73(+3.32%)
Feb 24, 2011 83.33 84.10 80.61 82.20 8,346,695 +0.89(+1.09%)
Feb 23, 2011 80.33 81.50 75.40 81.31 11,966,652 +1.16(+1.45%)
Feb 22, 2011 80.46 83.93 79.06 80.15 8,402,880 -2.87(-3.46%)
Feb 18, 2011 86.92 86.92 82.88 83.02 6,140,316 -3.73(-4.30%)
Feb 17, 2011 85.49 87.00 84.90 86.75 3,993,056 +0.48(+0.56%)
Feb 16, 2011 86.00 86.40 85.01 86.27 4,672,918 +1.35(+1.59%)
Feb 15, 2011 88.07 88.68 84.86 84.92 6,964,848 -4.14(-4.65%)
Feb 14, 2011 87.58 89.24 87.32 89.06 5,014,623 +0.74(+0.84%)
Feb 11, 2011 85.20 88.57 85.20 88.32 6,026,027 +2.40(+2.79%)
Feb 10, 2011 83.88 86.00 83.15 85.92 4,379,501 +1.40(+1.66%)
Feb 09, 2011 85.15 85.99 84.00 84.52 6,265,249 +0.47(+0.56%)
Feb 08, 2011 83.79 84.45 82.18 84.05 5,806,396 +0.30(+0.36%)
Feb 07, 2011 83.38 84.19 82.60 83.75 5,637,284 +1.22(+1.48%)
Feb 04, 2011 83.23 83.47 81.41 82.53 5,254,494 -0.16(-0.19%)
Feb 03, 2011 83.36 83.48 81.10 82.69 5,549,150 -0.52(-0.62%)
Feb 02, 2011 84.04 84.47 82.26 83.21 6,644,121 -0.67(-0.80%)
Feb 01, 2011 81.75 84.10 81.60 83.88 7,022,623 +2.84(+3.50%)
Jan 31, 2011 80.79 81.16 79.07 81.04 5,270,731 +1.26(+1.58%)
Jan 28, 2011 79.85 80.63 78.09 79.78 6,824,544 +1.11(+1.41%)
Jan 27, 2011 80.05 81.08 78.12 78.67 8,326,923 -0.14(-0.18%)
Jan 26, 2011 76.71 79.10 76.42 78.81 7,598,972 +3.10(+4.09%)
Jan 25, 2011 76.47 76.70 73.14 75.71 7,824,507 -0.49(-0.64%)
Jan 24, 2011 73.93 76.57 73.60 76.20 7,443,145 +3.00(+4.10%)
Jan 21, 2011 74.63 75.52 73.02 73.20 9,405,035 +0.53(+0.73%)
Jan 20, 2011 76.64 76.72 71.86 72.67 19,891,898 -3.48(-4.57%)
Jan 19, 2011 82.22 82.22 75.74 76.15 24,266,268 -8.92(-10.49%)
Jan 18, 2011 83.50 85.45 83.36 85.07 7,555,583 +2.10(+2.53%)
Jan 14, 2011 81.86 83.31 80.70 82.97 6,150,239 +2.28(+2.83%)
Jan 13, 2011 80.92 82.18 79.85 80.69 7,216,701 +0.88(+1.10%)
Jan 12, 2011 77.99 79.97 76.79 79.81 7,247,767 +3.67(+4.82%)
Jan 11, 2011 76.17 77.35 75.64 76.14 3,617,900 +0.56(+0.74%)
Jan 10, 2011 76.28 76.32 74.76 75.58 3,900,597 -0.71(-0.93%)
Jan 07, 2011 78.58 78.58 75.50 76.29 5,970,290 -1.33(-1.71%)
Jan 06, 2011 77.56 78.68 76.97 77.62 7,111,382 +0.53(+0.69%)
Jan 05, 2011 75.00 77.47 75.42 77.09 9,796,736 +2.09(+2.79%)
Jan 04, 2011 75.59 75.80 73.40 75.00 7,123,496 -1.25(-1.64%)
Jan 03, 2011 77.46 78.18 75.85 76.25 5,620,823 -0.11(-0.14%)
Dec 31, 2010 75.99 76.59 75.31 76.36 2,304,771 +0.53(+0.70%)
Dec 30, 2010 75.12 76.80 74.96 75.83 4,523,982 +1.03(+1.38%)
Dec 29, 2010 72.03 75.70 71.72 74.80 5,914,765 +3.36(+4.70%)
Dec 28, 2010 71.83 72.58 71.22 71.44 2,371,307 -0.04(-0.06%)
Dec 27, 2010 70.94 71.65 70.12 71.48 2,067,028 +0.43(+0.61%)
Dec 23, 2010 69.32 71.72 69.00 71.05 3,173,429 +1.84(+2.66%)
Dec 22, 2010 69.40 69.75 68.81 69.21 2,003,996 +0.05(+0.07%)
Dec 21, 2010 68.19 69.25 67.75 69.16 3,050,996 +1.74(+2.58%)
Dec 20, 2010 67.51 68.17 66.84 67.42 2,180,645 +0.09(+0.13%)
Dec 17, 2010 66.10 67.76 65.58 67.33 3,588,361 +1.32(+2.00%)
Dec 16, 2010 66.38 66.53 65.12 66.01 3,452,849 -0.11(-0.17%)
Dec 15, 2010 65.46 67.17 65.00 66.12 4,159,003 +0.62(+0.95%)
Dec 14, 2010 66.52 66.67 65.22 65.50 4,272,175 -1.07(-1.61%)
Dec 13, 2010 68.80 68.99 66.35 66.57 5,229,494 -2.02(-2.95%)
Dec 10, 2010 68.81 68.83 67.50 68.59 2,256,092 +0.27(+0.40%)
Dec 09, 2010 68.94 68.99 67.73 68.32 2,654,850 -0.30(-0.44%)
Dec 08, 2010 69.63 69.64 67.61 68.62 3,341,703 -0.55(-0.80%)
Dec 07, 2010 70.17 71.08 68.75 69.17 6,139,191 -0.15(-0.22%)
Dec 06, 2010 69.02 70.18 68.57 69.32 4,516,059 +0.22(+0.32%)
Dec 03, 2010 67.04 69.18 66.86 69.10 6,366,732 +2.14(+3.20%)
Dec 02, 2010 68.45 68.99 66.75 66.96 5,485,509 -1.53(-2.23%)
Dec 01, 2010 68.56 68.60 65.81 68.49 7,535,982 +0.91(+1.34%)
Nov 30, 2010 67.41 67.96 66.56 67.58 6,447,508 -0.74(-1.08%)
Nov 29, 2010 69.57 69.57 66.80 68.32 5,790,073 -1.48(-2.12%)
Nov 26, 2010 69.64 70.15 69.35 69.80 1,250,669 -0.60(-0.85%)
Nov 24, 2010 69.07 70.40 70.40 70.40 2,828,831 +1.38(+2.00%)
Nov 23, 2010 68.86 69.64 67.82 69.02 3,913,220 -0.73(-1.05%)
Nov 22, 2010 70.24 71.48 69.20 69.75 5,041,112 -0.30(-0.43%)
Nov 19, 2010 68.60 70.13 68.53 70.05 3,659,658 +0.71(+1.02%)
Nov 18, 2010 69.07 69.75 68.57 69.34 4,480,900 +1.92(+2.85%)
Nov 17, 2010 66.68 67.99 66.25 67.42 4,422,299 +1.10(+1.66%)
Nov 16, 2010 66.23 66.50 64.56 66.32 7,450,284 -3.78(-5.39%)
Nov 15, 2010 70.10 70.15 66.12 70.10 9,839,216 +0.40(+0.57%)
Nov 12, 2010 73.24 73.24 69.34 69.70 5,277,498 -4.16(-5.63%)
Nov 11, 2010 71.37 74.18 71.28 73.86 4,052,587 +1.84(+2.55%)
Nov 10, 2010 72.69 72.71 71.01 72.02 2,434,060 -0.18(-0.25%)
Nov 09, 2010 72.70 74.25 71.67 72.20 5,376,262 +1.26(+1.78%)
Nov 08, 2010 70.79 71.73 70.44 70.94 3,233,952 +0.16(+0.23%)
Nov 05, 2010 72.30 72.54 70.36 70.78 4,762,833 -0.26(-0.37%)
Nov 04, 2010 71.46 71.60 70.44 71.04 4,509,504 +0.65(+0.92%)
Nov 03, 2010 71.86 72.02 69.34 70.39 4,507,124 -1.38(-1.92%)
Nov 02, 2010 72.85 73.16 71.35 71.77 2,883,258 -0.56(-0.77%)
Nov 01, 2010 73.01 73.22 71.85 72.33 2,726,960 -0.83(-1.13%)
Oct 29, 2010 70.41 73.38 70.41 73.16 5,085,763 +2.77(+3.94%)
Oct 28, 2010 72.26 72.26 69.33 70.39 3,760,581 -0.21(-0.30%)
Oct 27, 2010 70.76 70.89 69.01 70.60 4,526,606 +2.60(+3.82%)
Oct 25, 2010 67.09 68.61 66.87 68.00 3,738,760 +2.04(+3.09%)
Oct 22, 2010 66.94 67.28 65.24 65.96 2,161,987 -0.55(-0.83%)
Oct 21, 2010 67.60 67.76 65.64 66.51 2,795,937 -0.61(-0.91%)
Oct 20, 2010 65.80 67.83 65.53 67.12 4,328,982 +2.75(+4.27%)
Oct 19, 2010 65.27 66.04 63.67 64.37 5,715,693 -2.29(-3.44%)
Oct 18, 2010 68.64 68.98 66.60 66.66 3,504,581 -1.73(-2.53%)
Oct 15, 2010 66.76 68.46 66.09 68.39 5,717,376 +1.84(+2.76%)
Oct 14, 2010 68.31 69.00 66.46 66.55 3,813,052 -1.51(-2.22%)
Oct 13, 2010 68.64 68.79 67.50 68.06 4,389,677 -0.09(-0.13%)
Oct 12, 2010 66.37 68.60 65.89 68.15 5,772,905 +1.52(+2.28%)
Oct 11, 2010 66.41 67.55 65.78 66.63 7,601,806 +1.02(+1.55%)
Oct 08, 2010 65.61 67.82 63.99 65.61 16,205,920 +4.08(+6.63%)
Oct 07, 2010 61.37 61.70 60.36 61.53 250 +0.52(+0.85%)
Oct 06, 2010 60.88 62.60 60.57 61.01 4,779,130 +0.21(+0.35%)
Oct 05, 2010 58.63 61.95 58.55 60.80 9,564 +2.01(+3.42%)
Oct 04, 2010 59.60 59.72 58.59 58.79 4,232,011 -0.83(-1.39%)
Oct 01, 2010 59.62 60.66 58.76 59.62 5,328,558 +0.86(+1.46%)
Sep 30, 2010 58.76 61.34 57.95 58.76 4,700 -2.20(-3.60%)
Sep 29, 2010 62.21 62.47 60.86 60.96 4,261 -0.81(-1.31%)
Sep 28, 2010 63.38 63.43 61.10 61.77 5,290 -1.62(-2.56%)
Sep 27, 2010 62.22 63.94 62.19 63.39 4,924,293 +1.30(+2.09%)
Sep 24, 2010 61.80 62.39 61.23 62.09 4,093,800 +0.74(+1.21%)
Sep 23, 2010 61.35 61.50 59.25 61.35 931 +1.08(+1.79%)
Sep 22, 2010 59.51 60.98 59.51 60.27 3,636,276 +0.93(+1.57%)
Sep 21, 2010 61.15 61.15 59.00 59.34 848 -1.62(-2.66%)
Sep 20, 2010 60.52 61.93 60.03 60.96 4,855,255 +0.94(+1.57%)
Sep 17, 2010 60.02 60.53 59.22 60.02 4,635,868 +2.43(+4.22%)
Sep 15, 2010 58.21 58.56 56.59 57.59 3,689,106 -1.23(-2.09%)
Sep 14, 2010 58.88 59.63 58.29 58.82 200 -0.84(-1.41%)
Sep 13, 2010 60.04 60.12 59.27 59.66 3,249,398 +0.31(+0.52%)
Sep 10, 2010 59.09 60.17 58.94 59.35 3,263,543 +0.68(+1.16%)
Sep 09, 2010 60.21 60.21 58.26 58.67 3,490,655 -1.00(-1.68%)
Sep 08, 2010 58.45 60.30 58.20 59.67 6,656 +1.81(+3.13%)
Sep 07, 2010 57.49 58.62 57.49 57.86 2,696 -0.24(-0.41%)
Sep 03, 2010 59.25 59.30 57.72 58.10 3,566,761 -0.25(-0.43%)
Sep 02, 2010 58.64 59.42 58.01 58.35 3,703 -0.12(-0.21%)
Sep 01, 2010 59.42 59.62 58.21 58.47 5,107,798 -0.08(-0.14%)
Aug 31, 2010 58.36 58.86 56.57 58.55 9,150 +1.24(+2.16%)
Aug 30, 2010 57.78 58.30 57.03 57.31 3,308,397 -0.96(-1.65%)
Aug 27, 2010 58.27 58.36 55.97 58.27 4,976,786 +2.48(+4.45%)
Aug 26, 2010 56.72 57.47 54.66 55.79 727 -0.41(-0.73%)
Aug 25, 2010 56.65 57.36 54.41 56.20 200 -1.91(-3.29%)
Aug 24, 2010 58.34 59.36 57.65 58.11 11,411 -1.66(-2.78%)
Aug 23, 2010 57.87 59.88 57.87 59.77 9,611,617 +3.13(+5.53%)
Aug 20, 2010 55.79 56.74 55.76 56.64 5,513,793 +0.08(+0.14%)
Aug 19, 2010 57.52 58.46 56.40 56.56 12,417 -1.32(-2.28%)
Aug 18, 2010 56.70 58.40 56.45 57.88 10,171 +2.28(+4.10%)
Aug 17, 2010 55.87 56.65 54.38 55.60 261,050 +4.47(+8.74%)
Aug 16, 2010 51.29 51.99 50.81 51.13 2,643,592 -0.07(-0.14%)
Aug 13, 2010 51.20 52.01 50.40 51.20 3,301,921 -0.10(-0.19%)
Aug 12, 2010 48.69 52.03 48.62 51.30 4,719,262 +1.88(+3.80%)
Aug 11, 2010 49.55 50.22 49.05 49.42 868 -0.98(-1.94%)
Aug 10, 2010 50.29 51.20 49.83 50.40 100 -0.74(-1.45%)
Aug 09, 2010 51.46 51.65 50.47 51.14 3,335,368 -0.05(-0.10%)
Aug 06, 2010 51.19 52.78 50.51 51.19 6,001,524 -0.10(-0.19%)
Aug 05, 2010 50.59 52.40 50.59 51.29 9,317,131 +0.91(+1.81%)
Aug 04, 2010 48.29 50.48 48.08 50.38 6,781 +2.28(+4.74%)
Aug 03, 2010 48.66 49.07 47.97 48.10 13,493 -1.29(-2.61%)
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.