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 (%)
Aug 31, 2005 16.14 16.15 15.75 16.15 561,600 -0.02(-0.12%)
Aug 30, 2005 16.45 16.50 16.05 16.17 288,900 -0.28(-1.70%)
Aug 29, 2005 16.38 16.60 16.05 16.45 315,100 -0.09(-0.54%)
Aug 26, 2005 16.44 16.66 16.05 16.54 388,700 +0.10(+0.61%)
Aug 25, 2005 16.94 16.94 16.28 16.44 801,700 -0.48(-2.84%)
Aug 24, 2005 16.63 17.00 16.40 16.92 561,400 +0.10(+0.59%)
Aug 23, 2005 17.28 17.34 16.82 16.82 280,300 -0.49(-2.83%)
Aug 22, 2005 17.31 17.50 17.25 17.31 328,600 +0.00(+0.00%)
Aug 19, 2005 17.02 17.31 17.00 17.31 287,900 +0.29(+1.70%)
Aug 18, 2005 17.30 17.30 16.80 17.02 523,600 -0.33(-1.90%)
Aug 17, 2005 17.53 17.56 17.23 17.35 351,300 -0.22(-1.25%)
Aug 16, 2005 17.90 17.90 17.25 17.57 569,900 -0.36(-2.01%)
Aug 15, 2005 17.80 17.98 17.60 17.93 371,400 +0.08(+0.45%)
Aug 12, 2005 17.67 17.92 17.51 17.85 1,216,200 +0.04(+0.22%)
Aug 11, 2005 17.75 17.84 17.56 17.81 601,400 -0.08(-0.45%)
Aug 10, 2005 17.85 17.99 17.72 17.89 526,100 +0.14(+0.79%)
Aug 09, 2005 17.70 17.83 17.50 17.75 394,300 +0.10(+0.57%)
Aug 08, 2005 17.47 17.70 17.17 17.65 2,323,500 +0.35(+2.02%)
Aug 05, 2005 17.16 17.39 17.15 17.30 536,400 +0.03(+0.17%)
Aug 04, 2005 16.95 17.28 16.90 17.27 469,900 +0.16(+0.94%)
Aug 03, 2005 17.27 17.28 17.03 17.11 425,300 -0.20(-1.16%)
Aug 02, 2005 17.20 17.39 17.01 17.31 533,400 +0.02(+0.12%)
Aug 01, 2005 17.40 17.50 17.15 17.29 681,100 -0.11(-0.63%)
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%)
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.