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, 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%)
Jul 01, 2009 45.20 45.67 43.64 43.80 5,126,382 -0.50(-1.13%)
Jun 30, 2009 45.21 45.82 44.16 44.30 9,681,276 -1.64(-3.57%)
Jun 29, 2009 43.99 46.70 43.30 45.94 10,055,032 +2.59(+5.97%)
Jun 26, 2009 42.62 43.97 42.40 43.35 7,035,161 -0.44(-1.00%)
Jun 25, 2009 43.62 44.23 43.05 43.79 5,200,509 -0.30(-0.68%)
Jun 24, 2009 44.60 45.62 43.69 44.09 6,024,303 +0.24(+0.55%)
Jun 23, 2009 42.75 44.31 42.17 43.85 6,778,743 +1.58(+3.74%)
Jun 22, 2009 45.17 45.64 42.20 42.27 7,914,855 -4.18(-9.00%)
Jun 19, 2009 46.46 47.23 45.94 46.45 5,686,734 +0.67(+1.46%)
Jun 18, 2009 45.95 47.27 45.60 45.78 7,283,433 -0.47(-1.02%)
Jun 17, 2009 49.00 49.00 46.05 46.25 13,834,871 -4.96(-9.69%)
Jun 16, 2009 53.81 53.95 50.50 51.21 5,394,203 -1.91(-3.60%)
Jun 15, 2009 54.40 54.48 52.64 53.12 4,686,926 -2.36(-4.25%)
Jun 12, 2009 55.51 56.62 54.64 55.48 4,698,089 -0.85(-1.51%)
Jun 11, 2009 55.07 57.24 54.79 56.33 6,047,141 +1.05(+1.90%)
Jun 10, 2009 54.87 56.48 53.80 55.28 6,988,136 +1.55(+2.88%)
Jun 09, 2009 52.65 54.31 52.27 53.73 4,545,998 +1.97(+3.81%)
Jun 08, 2009 51.99 52.10 51.18 51.76 4,559,983 -1.37(-2.58%)
Jun 05, 2009 54.50 54.57 52.25 53.13 5,705,246 -0.55(-1.02%)
Jun 04, 2009 52.62 54.70 52.46 53.68 6,844,576 +1.24(+2.36%)
Jun 03, 2009 54.90 55.04 51.85 52.44 8,073,286 -3.53(-6.31%)
Jun 02, 2009 56.57 57.25 53.60 55.97 5,342,492 -0.50(-0.89%)
Jun 01, 2009 55.89 56.97 55.50 56.47 7,176,295 +1.77(+3.24%)
May 29, 2009 56.01 56.34 53.83 54.70 5,944,382 -0.48(-0.87%)
May 28, 2009 55.33 55.74 53.84 55.18 5,455,187 +0.62(+1.14%)
May 27, 2009 56.15 57.45 54.18 54.56 8,713,258 -1.81(-3.21%)
May 26, 2009 54.61 56.65 54.05 56.37 6,614,356 +1.01(+1.82%)
May 22, 2009 54.67 56.50 54.51 55.36 8,340,690 +2.12(+3.98%)
May 21, 2009 54.85 54.90 52.40 53.24 9,879,053 -3.58(-6.30%)
May 20, 2009 57.94 59.33 56.48 56.82 10,381,082 -0.05(-0.09%)
May 19, 2009 54.95 57.45 54.73 56.87 10,913,386 +1.87(+3.40%)
May 18, 2009 52.44 55.00 52.02 55.00 9,187,125 +3.69(+7.19%)
May 17, 2009 51.47 52.82 49.90 51.31 3,506,469 +0.01(+0.02%)
May 15, 2009 51.47 52.82 49.90 51.30 11,526,566 +0.97(+1.93%)
May 14, 2009 46.06 50.84 45.70 50.33 12,234,247 +3.99(+8.61%)
May 13, 2009 47.63 49.25 45.63 46.34 10,745,521 -1.33(-2.79%)
May 12, 2009 45.29 48.00 44.21 47.67 9,389,252 +3.10(+6.96%)
May 11, 2009 44.89 45.62 43.95 44.57 4,476,022 -0.88(-1.94%)
May 08, 2009 46.17 46.46 44.44 45.45 5,276,073 -0.08(-0.18%)
May 07, 2009 46.79 47.28 44.05 45.53 8,630,699 -0.27(-0.59%)
May 06, 2009 47.06 47.34 45.15 45.80 6,307,205 -0.47(-1.02%)
May 05, 2009 44.18 46.62 43.79 46.27 9,261,693 +2.00(+4.52%)
May 04, 2009 44.23 44.27 43.76 44.27 8,080,303 +1.92(+4.53%)
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.