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 (%)
Nov 30, 2006 20.81 21.33 20.66 21.30 1,576,800 +0.49(+2.35%)
Nov 29, 2006 20.78 20.98 20.71 20.81 880,500 +0.18(+0.87%)
Nov 28, 2006 20.80 20.87 20.44 20.63 1,263,600 -0.17(-0.82%)
Nov 27, 2006 21.42 21.43 20.74 20.80 997,900 -0.62(-2.89%)
Nov 24, 2006 21.23 21.50 21.23 21.42 296,700 -0.03(-0.14%)
Nov 22, 2006 21.26 21.61 21.26 21.45 1,044,000 +0.12(+0.56%)
Nov 21, 2006 20.85 21.40 20.72 21.33 1,698,200 -0.12(-0.56%)
Nov 20, 2006 21.02 21.56 21.00 21.45 1,379,500 +0.51(+2.44%)
Nov 17, 2006 21.10 21.15 20.77 20.94 939,100 -0.16(-0.76%)
Nov 16, 2006 21.21 21.30 21.06 21.10 755,500 +0.00(+0.00%)
Nov 15, 2006 21.29 21.42 21.00 21.10 1,708,200 -0.19(-0.89%)
Nov 14, 2006 21.18 21.30 21.02 21.29 1,837,500 +0.32(+1.53%)
Nov 13, 2006 20.63 21.11 20.45 20.97 2,249,400 +0.47(+2.29%)
Nov 10, 2006 20.51 20.63 20.07 20.50 2,747,900 -0.01(-0.05%)
Nov 09, 2006 20.48 20.78 20.35 20.51 3,582,600 +0.19(+0.94%)
Nov 08, 2006 19.90 20.51 19.81 20.32 3,600,100 +0.36(+1.80%)
Nov 07, 2006 19.75 20.16 19.66 19.96 1,994,900 +0.21(+1.06%)
Nov 06, 2006 19.06 19.80 19.06 19.75 2,892,100 +0.79(+4.17%)
Nov 03, 2006 19.24 19.26 18.83 18.96 1,799,200 -0.22(-1.15%)
Nov 02, 2006 18.77 19.23 18.74 19.18 2,845,900 +0.35(+1.86%)
Nov 01, 2006 19.02 19.25 18.75 18.83 2,788,700 +0.11(+0.59%)
Oct 31, 2006 18.34 19.21 18.34 18.72 4,369,600 +0.38(+2.07%)
Oct 30, 2006 17.63 18.36 17.43 18.34 1,871,700 +0.72(+4.09%)
Oct 27, 2006 17.60 17.80 17.30 17.62 786,400 -0.01(-0.06%)
Oct 26, 2006 17.45 17.75 17.37 17.63 1,639,500 -0.32(-1.78%)
Oct 25, 2006 17.50 18.03 17.50 17.95 3,137,700 +0.67(+3.88%)
Oct 24, 2006 17.15 17.39 17.02 17.28 396,800 +0.04(+0.23%)
Oct 23, 2006 16.98 17.30 16.93 17.24 1,558,500 +0.19(+1.11%)
Oct 20, 2006 17.10 17.18 16.77 17.05 1,269,100 -0.08(-0.47%)
Oct 19, 2006 17.24 17.38 17.05 17.13 855,200 -0.12(-0.70%)
Oct 18, 2006 17.35 17.36 17.10 17.25 1,211,100 -0.12(-0.69%)
Oct 17, 2006 17.69 17.69 17.21 17.37 667,000 -0.32(-1.81%)
Oct 16, 2006 17.55 17.71 17.51 17.69 1,063,200 +0.18(+1.03%)
Oct 13, 2006 17.30 17.73 17.22 17.51 1,541,400 +0.07(+0.40%)
Oct 12, 2006 16.90 17.69 16.77 17.44 4,141,300 +0.74(+4.43%)
Oct 11, 2006 16.85 16.89 16.57 16.70 628,200 -0.19(-1.12%)
Oct 10, 2006 16.86 16.92 16.68 16.89 1,092,900 +0.03(+0.18%)
Oct 09, 2006 16.60 16.95 16.53 16.86 822,300 +0.14(+0.84%)
Oct 06, 2006 16.90 16.95 16.60 16.72 471,600 -0.27(-1.59%)
Oct 05, 2006 17.00 17.09 16.46 16.99 1,030,400 +0.06(+0.35%)
Oct 04, 2006 16.31 17.03 16.20 16.93 954,000 +0.47(+2.86%)
Oct 03, 2006 16.65 16.67 16.20 16.46 1,180,200 -0.34(-2.02%)
Oct 02, 2006 16.84 16.93 16.56 16.80 571,800 -0.10(-0.59%)
Sep 29, 2006 16.93 17.09 16.89 16.90 462,600 -0.07(-0.41%)
Sep 28, 2006 16.95 17.03 16.86 16.97 832,500 +0.00(+0.00%)
Sep 27, 2006 16.82 17.13 16.70 16.97 1,332,800 +0.16(+0.95%)
Sep 26, 2006 16.20 16.89 16.18 16.81 957,900 +0.70(+4.35%)
Sep 25, 2006 16.61 16.61 16.03 16.11 1,282,200 -0.50(-3.01%)
Sep 22, 2006 16.40 16.61 16.17 16.61 1,211,000 -0.02(-0.12%)
Sep 21, 2006 16.65 16.79 16.49 16.63 576,300 -0.03(-0.18%)
Sep 20, 2006 16.50 16.94 16.35 16.66 1,280,600 +0.09(+0.54%)
Sep 19, 2006 15.97 16.73 15.97 16.57 1,601,400 +0.69(+4.35%)
Sep 18, 2006 15.74 15.96 15.66 15.88 536,800 +0.10(+0.63%)
Sep 15, 2006 16.11 16.13 15.73 15.78 417,000 -0.33(-2.05%)
Sep 14, 2006 15.60 16.15 15.59 16.11 594,200 +0.31(+1.96%)
Sep 13, 2006 15.77 16.00 15.72 15.80 552,900 +0.08(+0.51%)
Sep 12, 2006 15.80 15.93 15.61 15.72 849,600 -0.12(-0.76%)
Sep 11, 2006 15.90 15.90 15.64 15.84 429,000 -0.19(-1.19%)
Sep 08, 2006 16.07 16.18 15.95 16.03 290,900 -0.05(-0.31%)
Sep 07, 2006 16.15 16.15 16.00 16.08 393,100 -0.16(-0.99%)
Sep 06, 2006 16.50 16.50 15.99 16.24 699,800 -0.31(-1.87%)
Sep 05, 2006 16.40 16.74 16.31 16.55 695,800 +0.18(+1.10%)
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.