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 31, 2008 131.60 132.96 125.75 127.21 5,647,788 -5.28(-3.99%)
Jul 30, 2008 124.50 132.62 123.02 132.49 7,277,776 +10.13(+8.28%)
Jul 29, 2008 122.36 124.71 117.52 122.36 7,250,343 -0.30(-0.24%)
Jul 28, 2008 124.38 125.38 119.76 122.66 4,999,406 +0.61(+0.50%)
Jul 25, 2008 120.06 125.76 115.30 122.05 5,485,011 +3.80(+3.21%)
Jul 24, 2008 125.04 129.62 114.27 118.25 11,817,049 -3.50(-2.87%)
Jul 23, 2008 133.90 133.91 121.20 121.75 7,895,353 -13.63(-10.07%)
Jul 22, 2008 137.49 138.83 131.29 135.38 4,414,843 -3.67(-2.64%)
Jul 21, 2008 128.93 139.36 128.75 139.05 6,487,689 +11.92(+9.38%)
Jul 18, 2008 126.26 130.96 124.02 127.13 6,064,547 -2.64(-2.03%)
Jul 17, 2008 138.32 142.96 127.31 129.77 7,904,884 -9.01(-6.49%)
Jul 16, 2008 138.45 138.87 131.66 138.78 6,165,173 +1.60(+1.17%)
Jul 15, 2008 144.10 145.90 133.70 137.18 8,177,299 -8.51(-5.84%)
Jul 14, 2008 144.55 146.92 142.53 145.69 4,386,062 +3.88(+2.74%)
Jul 11, 2008 139.05 142.92 136.77 141.81 5,132,231 +1.72(+1.23%)
Jul 10, 2008 139.03 141.40 135.47 140.09 5,191,216 +3.05(+2.23%)
Jul 09, 2008 133.57 139.59 133.57 137.04 7,416,686 +5.92(+4.51%)
Jul 08, 2008 126.00 131.55 119.03 131.12 10,004,825 +1.69(+1.31%)
Jul 07, 2008 134.72 135.96 126.86 129.43 6,858,347 -2.86(-2.16%)
Jul 04, 2008 128.45 132.92 124.04 132.29 6,315,999 +0.00(+0.00%)
Jul 03, 2008 128.45 132.92 124.04 132.29 6,315,999 +1.87(+1.43%)
Jul 02, 2008 142.90 143.97 130.42 130.42 7,027,968 -10.89(-7.71%)
Jul 01, 2008 143.14 143.28 136.02 141.31 6,895,208 -3.39(-2.34%)
Jun 30, 2008 148.08 149.91 143.00 144.70 5,401,284 -3.48(-2.35%)
Jun 27, 2008 140.92 148.95 138.71 148.18 6,953,568 +5.45(+3.82%)
Jun 26, 2008 145.00 147.97 140.76 142.73 6,057,128 -2.83(-1.94%)
Jun 25, 2008 141.14 147.86 138.60 145.56 8,832,299 +2.58(+1.80%)
Jun 24, 2008 149.83 151.36 142.02 142.98 7,232,779 -7.69(-5.10%)
Jun 23, 2008 154.11 154.50 146.11 150.67 6,941,657 -2.05(-1.34%)
Jun 20, 2008 151.67 155.60 147.46 152.72 9,245,662 +1.47(+0.97%)
Jun 19, 2008 162.67 162.77 151.03 151.25 8,606,182 -9.75(-6.06%)
Jun 18, 2008 161.50 163.25 156.06 161.00 6,055,849 -0.08(-0.05%)
Jun 17, 2008 154.26 161.25 153.13 161.08 6,827,359 +7.64(+4.98%)
Jun 16, 2008 155.95 157.05 152.25 153.44 5,330,731 +0.13(+0.08%)
Jun 13, 2008 148.18 153.86 146.00 153.31 6,076,789 +5.82(+3.95%)
Jun 12, 2008 150.49 150.49 145.52 147.49 6,385,904 -2.14(-1.43%)
Jun 11, 2008 146.35 151.45 146.32 149.63 12,160,745 +5.72(+3.97%)
Jun 10, 2008 138.99 145.40 136.64 143.91 8,717,140 +2.90(+2.06%)
Jun 09, 2008 138.33 143.22 137.08 141.01 10,687,058 +7.65(+5.74%)
Jun 06, 2008 133.46 137.97 132.81 133.36 5,350,403 -1.06(-0.79%)
Jun 05, 2008 130.15 134.57 129.19 134.42 7,076,291 +5.68(+4.41%)
Jun 04, 2008 131.49 132.25 127.83 128.74 5,677,112 -1.96(-1.50%)
Jun 03, 2008 127.35 133.40 127.02 130.70 8,475,482 +4.89(+3.89%)
Jun 02, 2008 125.15 129.49 124.00 125.81 4,635,533 +0.49(+0.39%)
May 30, 2008 123.33 125.33 122.17 125.32 3,080,919 +3.53(+2.90%)
May 29, 2008 122.94 125.00 120.82 121.79 4,904,584 -1.93(-1.56%)
May 28, 2008 116.00 123.72 114.34 123.72 6,042,039 +8.30(+7.19%)
May 27, 2008 118.96 119.79 113.56 115.42 6,054,936 -4.44(-3.70%)
May 26, 2008 121.00 121.88 116.57 119.86 0 +0.00(+0.00%)
May 23, 2008 121.00 121.88 116.57 119.86 4,952,010 -2.65(-2.16%)
May 22, 2008 120.93 126.18 120.70 122.51 5,739,899 +1.84(+1.52%)
May 21, 2008 127.36 127.89 119.41 120.67 5,097,103 -6.24(-4.92%)
May 20, 2008 123.88 127.10 122.17 126.91 4,008,091 +3.03(+2.45%)
May 19, 2008 130.83 130.83 122.19 123.88 5,562,120 -5.78(-4.46%)
May 16, 2008 129.70 132.16 127.69 129.66 5,001,252 +0.73(+0.57%)
May 15, 2008 126.65 129.69 125.51 128.93 5,298,046 +3.77(+3.01%)
May 14, 2008 124.95 130.12 124.11 125.16 5,639,102 -0.09(-0.07%)
May 13, 2008 126.98 127.45 123.16 125.25 4,270,120 -1.74(-1.37%)
May 12, 2008 127.00 128.12 123.88 126.99 3,612,570 +0.57(+0.45%)
May 09, 2008 126.07 128.52 123.33 126.42 4,261,035 -0.66(-0.52%)
May 08, 2008 125.68 127.08 121.16 127.08 5,271,896 +2.43(+1.95%)
May 07, 2008 127.75 129.88 123.82 124.65 4,995,022 -2.83(-2.22%)
May 06, 2008 125.59 129.40 123.96 127.48 6,388,552 +2.69(+2.16%)
May 05, 2008 126.75 128.29 122.02 124.79 5,599,791 +0.16(+0.13%)
May 02, 2008 123.90 125.40 120.15 124.63 6,246,065 +2.08(+1.70%)
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.