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, 2006 16.20 16.39 16.04 16.24 791,900 +0.07(+0.43%)
Aug 30, 2006 16.03 16.28 15.91 16.17 489,800 +0.14(+0.87%)
Aug 29, 2006 16.32 16.32 15.78 16.03 603,700 -0.09(-0.56%)
Aug 28, 2006 16.24 16.28 15.99 16.12 602,000 -0.23(-1.41%)
Aug 25, 2006 16.30 16.39 16.16 16.35 310,600 -0.03(-0.18%)
Aug 24, 2006 16.34 16.44 16.22 16.38 314,000 +0.05(+0.31%)
Aug 23, 2006 16.45 16.66 16.32 16.33 359,000 -0.16(-0.97%)
Aug 22, 2006 16.30 16.54 16.27 16.49 540,500 +0.21(+1.29%)
Aug 21, 2006 16.40 16.40 16.17 16.28 473,600 -0.12(-0.73%)
Aug 18, 2006 16.15 16.45 16.07 16.40 471,300 +0.25(+1.55%)
Aug 17, 2006 16.30 16.32 16.12 16.15 550,500 -0.15(-0.92%)
Aug 16, 2006 15.75 16.30 15.75 16.30 713,700 +0.56(+3.56%)
Aug 15, 2006 15.40 15.80 15.38 15.74 666,400 +0.43(+2.81%)
Aug 14, 2006 15.43 15.55 15.27 15.31 337,000 -0.05(-0.33%)
Aug 11, 2006 15.46 15.46 15.29 15.36 374,800 -0.10(-0.65%)
Aug 10, 2006 15.23 15.46 15.23 15.46 592,800 +0.24(+1.58%)
Aug 09, 2006 15.40 15.58 15.20 15.22 640,500 -0.12(-0.78%)
Aug 08, 2006 15.46 15.52 15.29 15.34 340,300 -0.10(-0.65%)
Aug 07, 2006 15.48 15.48 15.23 15.44 445,900 -0.01(-0.06%)
Aug 04, 2006 15.22 15.52 15.22 15.45 504,200 +0.38(+2.52%)
Aug 03, 2006 15.20 15.22 14.96 15.07 993,400 -0.13(-0.86%)
Aug 02, 2006 15.31 15.42 15.19 15.20 1,192,700 -0.10(-0.65%)
Aug 01, 2006 15.25 15.48 15.20 15.30 2,057,900 -0.39(-2.49%)
Jul 31, 2006 15.48 15.69 15.17 15.69 862,000 +0.28(+1.82%)
Jul 28, 2006 15.10 15.41 15.09 15.41 1,102,000 +0.36(+2.39%)
Jul 27, 2006 15.05 15.27 14.82 15.05 1,118,800 -0.04(-0.27%)
Jul 26, 2006 14.60 15.20 14.59 15.09 648,800 +0.41(+2.79%)
Jul 25, 2006 14.69 14.83 14.47 14.68 512,800 -0.01(-0.07%)
Jul 24, 2006 14.23 14.73 14.21 14.69 713,500 +0.55(+3.89%)
Jul 21, 2006 14.37 14.38 14.03 14.14 586,600 -0.29(-2.01%)
Jul 20, 2006 14.98 14.98 14.37 14.43 630,200 -0.50(-3.35%)
Jul 19, 2006 14.42 14.99 14.27 14.93 526,300 +0.48(+3.32%)
Jul 18, 2006 14.44 14.54 14.12 14.45 475,300 +0.00(+0.00%)
Jul 17, 2006 14.60 14.71 14.43 14.45 310,200 -0.22(-1.50%)
Jul 14, 2006 14.85 14.91 14.42 14.67 586,200 -0.19(-1.28%)
Jul 13, 2006 15.25 15.25 14.71 14.86 983,300 -0.40(-2.62%)
Jul 12, 2006 15.05 15.32 15.05 15.26 916,300 +0.15(+0.99%)
Jul 11, 2006 14.60 15.14 14.48 15.11 1,008,400 +0.51(+3.49%)
Jul 10, 2006 14.34 14.65 14.20 14.60 879,000 +0.26(+1.81%)
Jul 07, 2006 14.86 15.05 14.23 14.34 1,548,200 -0.62(-4.14%)
Jul 06, 2006 15.48 15.48 14.84 14.96 639,600 -0.55(-3.55%)
Jul 05, 2006 15.25 15.56 14.90 15.51 683,100 +0.11(+0.71%)
Jul 03, 2006 15.65 15.74 15.40 15.40 342,200 -0.25(-1.60%)
Jun 30, 2006 15.20 15.66 15.20 15.65 284,800 +0.23(+1.49%)
Jun 29, 2006 15.14 15.44 15.02 15.42 381,000 +0.29(+1.92%)
Jun 28, 2006 14.96 15.18 14.85 15.13 235,300 +0.17(+1.14%)
Jun 27, 2006 15.00 15.06 14.75 14.96 569,900 -0.09(-0.60%)
Jun 26, 2006 15.46 15.46 14.97 15.05 415,800 -0.41(-2.65%)
Jun 23, 2006 15.35 15.46 15.18 15.46 234,200 +0.06(+0.39%)
Jun 22, 2006 15.08 15.43 14.92 15.40 362,900 +0.35(+2.33%)
Jun 21, 2006 15.08 15.19 15.00 15.05 424,400 +0.05(+0.33%)
Jun 20, 2006 14.96 15.08 14.86 15.00 432,600 +0.04(+0.27%)
Jun 19, 2006 15.23 15.26 14.85 14.96 734,500 -0.27(-1.77%)
Jun 16, 2006 14.93 15.30 14.93 15.23 837,500 +0.33(+2.21%)
Jun 15, 2006 14.50 15.10 14.50 14.90 1,185,100 +0.50(+3.47%)
Jun 14, 2006 13.99 14.47 13.97 14.40 761,500 +0.44(+3.15%)
Jun 13, 2006 14.05 14.40 13.87 13.96 893,400 -0.16(-1.13%)
Jun 12, 2006 14.59 14.61 14.10 14.12 549,600 -0.49(-3.35%)
Jun 09, 2006 14.92 14.92 14.18 14.61 1,534,000 -0.32(-2.14%)
Jun 08, 2006 15.12 15.22 14.57 14.93 702,000 -0.27(-1.78%)
Jun 07, 2006 15.53 15.62 15.15 15.20 652,400 -0.35(-2.25%)
Jun 06, 2006 16.00 16.00 15.33 15.55 445,100 -0.56(-3.48%)
Jun 05, 2006 16.10 16.40 16.05 16.11 1,124,400 +0.01(+0.06%)
Jun 02, 2006 16.00 16.15 15.94 16.10 951,800 +0.10(+0.63%)
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.