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 (%)
Sep 30, 2009 49.04 49.18 47.70 48.07 5,135,790 -0.70(-1.44%)
Sep 29, 2009 49.73 50.00 48.65 48.77 3,894,364 -0.89(-1.79%)
Sep 28, 2009 49.25 49.85 49.05 49.66 4,021,973 +0.45(+0.92%)
Sep 25, 2009 50.10 50.35 49.01 49.21 4,012,287 -1.19(-2.36%)
Sep 24, 2009 50.67 51.85 50.01 50.40 5,016,299 +0.00(+0.00%)
Sep 23, 2009 51.97 52.17 50.18 50.40 6,247,981 -1.51(-2.91%)
Sep 22, 2009 52.26 53.23 51.52 51.91 5,138,968 +0.50(+0.97%)
Sep 21, 2009 51.78 52.20 50.90 51.41 7,337,444 -2.84(-5.24%)
Sep 18, 2009 52.89 54.70 52.89 54.25 4,462,722 +0.52(+0.97%)
Sep 17, 2009 52.61 54.75 52.56 53.73 5,392,660 +0.73(+1.38%)
Sep 16, 2009 53.90 54.25 52.54 53.00 5,462,807 -0.67(-1.25%)
Sep 15, 2009 52.10 53.91 51.96 53.67 6,663,888 +2.13(+4.13%)
Sep 14, 2009 50.31 51.87 50.16 51.54 4,609,393 -0.72(-1.38%)
Sep 11, 2009 51.51 53.06 51.49 52.26 7,063,382 +1.54(+3.04%)
Sep 10, 2009 50.72 51.13 49.68 50.72 5,213,513 -0.87(-1.69%)
Sep 09, 2009 52.55 52.71 51.00 51.59 4,086,660 -0.74(-1.41%)
Sep 08, 2009 51.97 52.99 51.90 52.33 4,136,252 +0.97(+1.89%)
Sep 04, 2009 50.71 51.70 50.50 51.36 2,889,715 +0.49(+0.96%)
Sep 03, 2009 51.25 51.36 50.25 50.87 3,266,125 +0.22(+0.43%)
Sep 02, 2009 50.10 51.19 48.75 50.65 6,280,654 +1.24(+2.51%)
Sep 01, 2009 48.37 50.79 48.15 49.41 8,466,805 +0.94(+1.93%)
Aug 31, 2009 48.67 49.25 48.24 48.47 4,060,929 -1.34(-2.68%)
Aug 28, 2009 50.39 50.69 49.20 49.81 6,982,018 -1.57(-3.06%)
Aug 27, 2009 51.40 51.80 50.52 51.38 3,334,592 -0.30(-0.58%)
Aug 26, 2009 51.90 52.65 51.23 51.68 3,935,246 -0.37(-0.71%)
Aug 25, 2009 53.73 54.40 51.39 52.05 6,274,638 -1.61(-3.00%)
Aug 24, 2009 54.91 55.73 53.25 53.66 5,311,505 -0.80(-1.47%)
Aug 21, 2009 54.42 55.25 53.98 54.46 4,811,240 -0.01(-0.02%)
Aug 20, 2009 53.62 54.79 53.45 54.47 4,761,784 +1.13(+2.12%)
Aug 19, 2009 51.60 54.00 51.28 53.34 3,883,651 +0.66(+1.25%)
Aug 18, 2009 51.81 53.08 51.29 52.68 3,557,545 +1.23(+2.39%)
Aug 17, 2009 52.11 52.20 50.86 51.45 4,147,891 -2.62(-4.85%)
Aug 14, 2009 54.47 54.57 53.60 54.07 3,144,783 -0.58(-1.06%)
Aug 13, 2009 54.15 55.44 53.15 54.65 4,256,466 +1.61(+3.04%)
Aug 12, 2009 51.41 53.64 51.20 53.04 5,365,068 +1.12(+2.16%)
Aug 11, 2009 52.14 53.19 51.66 51.92 4,012,877 -0.98(-1.85%)
Aug 10, 2009 53.58 54.19 52.29 52.90 3,171,696 -0.88(-1.64%)
Aug 07, 2009 55.00 55.26 53.35 53.78 4,679,954 -0.61(-1.12%)
Aug 06, 2009 54.86 55.15 53.22 54.39 4,585,037 +0.34(+0.63%)
Aug 05, 2009 54.29 55.60 53.90 54.05 6,336,809 +0.37(+0.69%)
Aug 04, 2009 54.38 55.05 53.30 53.68 4,788,377 -1.35(-2.45%)
Aug 03, 2009 53.89 55.34 53.50 55.03 6,428,320 +2.88(+5.52%)
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.