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 (%)
Dec 31, 2010 75.99 76.59 75.31 76.36 2,304,771 +0.53(+0.70%)
Dec 30, 2010 75.12 76.80 74.96 75.83 4,523,982 +1.03(+1.38%)
Dec 29, 2010 72.03 75.70 71.72 74.80 5,914,765 +3.36(+4.70%)
Dec 28, 2010 71.83 72.58 71.22 71.44 2,371,307 -0.04(-0.06%)
Dec 27, 2010 70.94 71.65 70.12 71.48 2,067,028 +0.43(+0.61%)
Dec 23, 2010 69.32 71.72 69.00 71.05 3,173,429 +1.84(+2.66%)
Dec 22, 2010 69.40 69.75 68.81 69.21 2,003,996 +0.05(+0.07%)
Dec 21, 2010 68.19 69.25 67.75 69.16 3,050,996 +1.74(+2.58%)
Dec 20, 2010 67.51 68.17 66.84 67.42 2,180,645 +0.09(+0.13%)
Dec 17, 2010 66.10 67.76 65.58 67.33 3,588,361 +1.32(+2.00%)
Dec 16, 2010 66.38 66.53 65.12 66.01 3,452,849 -0.11(-0.17%)
Dec 15, 2010 65.46 67.17 65.00 66.12 4,159,003 +0.62(+0.95%)
Dec 14, 2010 66.52 66.67 65.22 65.50 4,272,175 -1.07(-1.61%)
Dec 13, 2010 68.80 68.99 66.35 66.57 5,229,494 -2.02(-2.95%)
Dec 10, 2010 68.81 68.83 67.50 68.59 2,256,092 +0.27(+0.40%)
Dec 09, 2010 68.94 68.99 67.73 68.32 2,654,850 -0.30(-0.44%)
Dec 08, 2010 69.63 69.64 67.61 68.62 3,341,703 -0.55(-0.80%)
Dec 07, 2010 70.17 71.08 68.75 69.17 6,139,191 -0.15(-0.22%)
Dec 06, 2010 69.02 70.18 68.57 69.32 4,516,059 +0.22(+0.32%)
Dec 03, 2010 67.04 69.18 66.86 69.10 6,366,732 +2.14(+3.20%)
Dec 02, 2010 68.45 68.99 66.75 66.96 5,485,509 -1.53(-2.23%)
Dec 01, 2010 68.56 68.60 65.81 68.49 7,535,982 +0.91(+1.34%)
Nov 30, 2010 67.41 67.96 66.56 67.58 6,447,508 -0.74(-1.08%)
Nov 29, 2010 69.57 69.57 66.80 68.32 5,790,073 -1.48(-2.12%)
Nov 26, 2010 69.64 70.15 69.35 69.80 1,250,669 -0.60(-0.85%)
Nov 24, 2010 69.07 70.40 70.40 70.40 2,828,831 +1.38(+2.00%)
Nov 23, 2010 68.86 69.64 67.82 69.02 3,913,220 -0.73(-1.05%)
Nov 22, 2010 70.24 71.48 69.20 69.75 5,041,112 -0.30(-0.43%)
Nov 19, 2010 68.60 70.13 68.53 70.05 3,659,658 +0.71(+1.02%)
Nov 18, 2010 69.07 69.75 68.57 69.34 4,480,900 +1.92(+2.85%)
Nov 17, 2010 66.68 67.99 66.25 67.42 4,422,299 +1.10(+1.66%)
Nov 16, 2010 66.23 66.50 64.56 66.32 7,450,284 -3.78(-5.39%)
Nov 15, 2010 70.10 70.15 66.12 70.10 9,839,216 +0.40(+0.57%)
Nov 12, 2010 73.24 73.24 69.34 69.70 5,277,498 -4.16(-5.63%)
Nov 11, 2010 71.37 74.18 71.28 73.86 4,052,587 +1.84(+2.55%)
Nov 10, 2010 72.69 72.71 71.01 72.02 2,434,060 -0.18(-0.25%)
Nov 09, 2010 72.70 74.25 71.67 72.20 5,376,262 +1.26(+1.78%)
Nov 08, 2010 70.79 71.73 70.44 70.94 3,233,952 +0.16(+0.23%)
Nov 05, 2010 72.30 72.54 70.36 70.78 4,762,833 -0.26(-0.37%)
Nov 04, 2010 71.46 71.60 70.44 71.04 4,509,504 +0.65(+0.92%)
Nov 03, 2010 71.86 72.02 69.34 70.39 4,507,124 -1.38(-1.92%)
Nov 02, 2010 72.85 73.16 71.35 71.77 2,883,258 -0.56(-0.77%)
Nov 01, 2010 73.01 73.22 71.85 72.33 2,726,960 -0.83(-1.13%)
Oct 29, 2010 70.41 73.38 70.41 73.16 5,085,763 +2.77(+3.94%)
Oct 28, 2010 72.26 72.26 69.33 70.39 3,760,581 -0.21(-0.30%)
Oct 27, 2010 70.76 70.89 69.01 70.60 4,526,606 +2.60(+3.82%)
Oct 25, 2010 67.09 68.61 66.87 68.00 3,738,760 +2.04(+3.09%)
Oct 22, 2010 66.94 67.28 65.24 65.96 2,161,987 -0.55(-0.83%)
Oct 21, 2010 67.60 67.76 65.64 66.51 2,795,937 -0.61(-0.91%)
Oct 20, 2010 65.80 67.83 65.53 67.12 4,328,982 +2.75(+4.27%)
Oct 19, 2010 65.27 66.04 63.67 64.37 5,715,693 -2.29(-3.44%)
Oct 18, 2010 68.64 68.98 66.60 66.66 3,504,581 -1.73(-2.53%)
Oct 15, 2010 66.76 68.46 66.09 68.39 5,717,376 +1.84(+2.76%)
Oct 14, 2010 68.31 69.00 66.46 66.55 3,813,052 -1.51(-2.22%)
Oct 13, 2010 68.64 68.79 67.50 68.06 4,389,677 -0.09(-0.13%)
Oct 12, 2010 66.37 68.60 65.89 68.15 5,772,905 +1.52(+2.28%)
Oct 11, 2010 66.41 67.55 65.78 66.63 7,601,806 +1.02(+1.55%)
Oct 08, 2010 65.61 67.82 63.99 65.61 16,205,920 +4.08(+6.63%)
Oct 07, 2010 61.37 61.70 60.36 61.53 250 +0.52(+0.85%)
Oct 06, 2010 60.88 62.60 60.57 61.01 4,779,130 +0.21(+0.35%)
Oct 05, 2010 58.63 61.95 58.55 60.80 9,564 +2.01(+3.42%)
Oct 04, 2010 59.60 59.72 58.59 58.79 4,232,011 -0.83(-1.39%)
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.