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 (%)
Jun 30, 2005 15.74 15.74 15.20 15.56 476,300 +0.01(+0.06%)
Jun 29, 2005 15.40 15.70 15.25 15.55 848,200 +0.15(+0.97%)
Jun 28, 2005 14.80 15.45 14.80 15.40 718,400 +0.40(+2.67%)
Jun 27, 2005 15.15 15.26 14.76 15.00 1,125,700 -0.30(-1.96%)
Jun 24, 2005 15.28 15.45 14.85 15.30 4,258,500 +0.00(+0.00%)
Jun 23, 2005 15.30 15.49 15.20 15.30 2,066,700 +0.15(+0.99%)
Jun 22, 2005 15.12 15.24 14.78 15.15 1,652,200 +0.80(+5.57%)
Jun 21, 2005 14.19 14.40 14.13 14.35 717,600 +0.07(+0.49%)
Jun 20, 2005 14.41 14.50 14.10 14.28 625,900 -0.23(-1.59%)
Jun 17, 2005 14.90 14.98 14.42 14.51 1,420,300 -0.36(-2.42%)
Jun 16, 2005 14.55 14.99 14.42 14.87 1,621,600 +0.82(+5.84%)
Jun 15, 2005 14.25 14.40 13.90 14.05 652,800 -0.15(-1.06%)
Jun 14, 2005 13.77 14.30 13.75 14.20 709,700 +0.43(+3.12%)
Jun 13, 2005 13.78 13.99 13.60 13.77 666,700 -0.06(-0.43%)
Jun 10, 2005 13.68 13.90 13.57 13.83 263,300 +0.07(+0.51%)
Jun 09, 2005 13.83 13.87 13.51 13.76 458,800 -0.03(-0.22%)
Jun 08, 2005 13.90 13.98 13.50 13.79 650,600 +0.10(+0.73%)
Jun 07, 2005 13.53 13.95 13.41 13.69 617,700 +0.16(+1.18%)
Jun 06, 2005 13.60 13.60 13.11 13.53 436,200 -0.07(-0.51%)
Jun 03, 2005 13.30 13.60 13.10 13.60 712,700 +0.30(+2.26%)
Jun 02, 2005 13.34 13.39 13.14 13.30 1,125,000 -0.05(-0.37%)
Jun 01, 2005 13.02 13.35 12.86 13.35 514,200 +0.27(+2.06%)
May 31, 2005 13.25 13.42 13.04 13.08 916,500 +0.06(+0.46%)
May 27, 2005 12.44 13.08 12.36 13.02 3,392,500 +0.55(+4.41%)
May 26, 2005 12.85 12.85 12.43 12.47 645,300 -0.22(-1.73%)
May 25, 2005 12.65 12.78 12.38 12.69 720,800 -0.05(-0.39%)
May 24, 2005 12.98 13.00 12.70 12.74 643,600 -0.28(-2.15%)
May 23, 2005 13.00 13.10 12.76 13.02 1,237,800 +0.02(+0.15%)
May 20, 2005 12.95 13.00 12.52 13.00 1,058,900 +0.01(+0.08%)
May 19, 2005 13.16 13.20 12.81 12.99 412,500 -0.06(-0.46%)
May 18, 2005 12.78 13.30 12.78 13.05 726,100 +0.32(+2.51%)
May 17, 2005 12.84 12.93 12.63 12.73 693,800 -0.17(-1.32%)
May 16, 2005 12.79 13.01 12.75 12.90 429,900 +0.01(+0.08%)
May 13, 2005 13.06 13.19 12.76 12.89 404,100 -0.10(-0.77%)
May 12, 2005 13.20 13.35 12.80 12.99 659,000 -0.48(-3.56%)
May 11, 2005 13.53 13.70 12.75 13.47 613,200 -0.13(-0.96%)
May 10, 2005 13.95 13.99 13.43 13.60 651,800 -0.42(-3.00%)
May 09, 2005 13.93 14.02 13.80 14.02 577,200 +0.06(+0.43%)
May 06, 2005 13.78 14.03 13.71 13.96 1,057,500 +0.28(+2.05%)
May 05, 2005 13.27 13.76 13.15 13.68 1,329,400 +0.38(+2.86%)
May 04, 2005 12.90 13.32 12.89 13.30 740,500 +0.36(+2.78%)
May 03, 2005 12.72 13.05 12.47 12.94 835,400 +0.12(+0.94%)
May 02, 2005 12.85 13.08 12.77 12.82 497,400 -0.03(-0.23%)
Apr 29, 2005 12.86 13.03 12.74 12.85 790,600 +0.04(+0.31%)
Apr 28, 2005 13.05 13.14 12.80 12.81 417,600 -0.39(-2.95%)
Apr 27, 2005 13.20 13.30 12.93 13.20 771,900 -0.08(-0.60%)
Apr 26, 2005 13.30 13.47 13.05 13.28 760,800 -0.06(-0.45%)
Apr 25, 2005 13.04 13.39 13.00 13.34 1,410,400 +0.43(+3.33%)
Apr 22, 2005 13.32 13.44 12.50 12.91 1,080,600 -0.59(-4.37%)
Apr 21, 2005 13.59 13.80 13.26 13.50 895,200 -0.06(-0.44%)
Apr 20, 2005 13.66 13.76 13.32 13.56 636,800 -0.20(-1.45%)
Apr 19, 2005 13.42 13.76 13.35 13.76 899,500 +0.32(+2.38%)
Apr 18, 2005 12.80 13.65 12.75 13.44 1,503,800 +0.59(+4.59%)
Apr 15, 2005 13.15 13.35 12.54 12.85 1,613,300 -0.56(-4.18%)
Apr 14, 2005 14.01 14.10 13.30 13.41 893,500 -0.80(-5.63%)
Apr 13, 2005 15.03 15.03 13.70 14.21 1,366,900 -0.85(-5.64%)
Apr 12, 2005 15.00 15.10 14.70 15.06 590,600 +0.06(+0.40%)
Apr 11, 2005 15.35 15.35 14.78 15.00 886,600 -0.41(-2.66%)
Apr 08, 2005 15.55 15.71 15.03 15.41 1,152,400 -0.14(-0.90%)
Apr 07, 2005 15.95 16.15 15.45 15.55 994,900 -0.47(-2.93%)
Apr 06, 2005 15.95 16.18 15.86 16.02 510,400 +0.00(+0.00%)
Apr 05, 2005 16.00 16.30 15.85 16.02 396,700 -0.17(-1.05%)
Apr 04, 2005 15.88 16.30 15.83 16.19 523,300 +0.34(+2.15%)
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.