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 (%)
Jan 30, 2009 36.58 36.74 34.80 35.67 0 -0.46(-1.27%)
Jan 29, 2009 36.91 37.50 36.04 36.13 5,169,630 -1.64(-4.34%)
Jan 28, 2009 37.51 38.79 37.03 37.77 7,292,084 +1.23(+3.37%)
Jan 27, 2009 37.13 37.38 35.50 36.54 5,390,907 +0.01(+0.03%)
Jan 26, 2009 35.66 37.80 35.56 36.53 7,057,040 +1.14(+3.22%)
Jan 24, 2009 32.43 36.66 32.12 35.39 0 +0.00(+0.00%)
Jan 23, 2009 32.43 36.66 32.12 35.39 6,831,382 +1.44(+4.24%)
Jan 22, 2009 32.47 34.94 31.92 33.95 7,441,624 +0.31(+0.92%)
Jan 21, 2009 32.94 33.64 31.57 33.64 6,312,015 +1.49(+4.63%)
Jan 20, 2009 34.79 34.89 32.06 32.15 6,788,330 -3.30(-9.31%)
Jan 16, 2009 36.02 36.49 34.03 35.45 7,464,566 +0.98(+2.84%)
Jan 15, 2009 33.06 35.20 31.17 34.47 8,074,539 +1.26(+3.79%)
Jan 14, 2009 34.00 34.10 32.15 33.21 7,332,912 -1.87(-5.33%)
Jan 13, 2009 34.11 35.71 33.48 35.08 7,405,055 +0.52(+1.50%)
Jan 12, 2009 38.37 38.37 33.86 34.56 10,147,911 -4.23(-10.90%)
Jan 10, 2009 40.37 40.58 38.27 38.79 0 +0.00(+0.00%)
Jan 09, 2009 40.37 40.58 38.27 38.79 6,136,612 -0.98(-2.46%)
Jan 08, 2009 37.65 40.00 36.47 39.77 10,093,658 +1.33(+3.46%)
Jan 07, 2009 39.09 41.15 38.05 38.44 13,246,910 -0.12(-0.31%)
Jan 06, 2009 37.22 39.04 34.85 38.56 16,696,912 +0.89(+2.36%)
Jan 05, 2009 36.87 39.00 36.69 37.67 10,682,148 +0.81(+2.20%)
Jan 02, 2009 35.18 37.13 34.80 36.86 0 +2.26(+6.53%)
Jan 01, 2009 34.12 35.27 33.89 34.60 0 +0.00(+0.00%)
Dec 31, 2008 34.12 35.27 33.89 34.60 4,224,366 +0.40(+1.17%)
Dec 30, 2008 34.00 34.34 32.78 34.20 4,075,788 +0.33(+0.97%)
Dec 29, 2008 33.65 34.30 32.60 33.87 4,748,493 +1.28(+3.93%)
Dec 26, 2008 31.37 32.85 30.77 32.59 2,453,829 +1.36(+4.35%)
Dec 24, 2008 31.87 31.89 30.61 31.23 1,943,745 -0.13(-0.41%)
Dec 23, 2008 31.51 33.11 31.03 31.36 6,524,674 +0.27(+0.87%)
Dec 22, 2008 34.19 34.19 30.07 31.09 5,782,033 -2.52(-7.50%)
Dec 20, 2008 33.81 34.97 33.16 33.61 0 +0.00(+0.00%)
Dec 19, 2008 33.81 34.97 33.16 33.61 5,824,988 -1.14(-3.28%)
Dec 18, 2008 38.07 38.15 34.05 34.75 5,973,486 -2.42(-6.51%)
Dec 17, 2008 35.50 38.59 35.40 37.17 9,372,696 +1.21(+3.36%)
Dec 16, 2008 33.64 36.03 33.50 35.96 9,216,094 +4.50(+14.30%)
Dec 15, 2008 32.77 33.50 31.01 31.46 5,556,262 -0.04(-0.13%)
Dec 13, 2008 29.00 32.41 28.01 31.50 0 +0.00(+0.00%)
Dec 12, 2008 29.00 32.41 28.01 31.50 6,872,135 +0.69(+2.24%)
Dec 11, 2008 32.85 35.28 29.81 30.81 8,960,815 -3.48(-10.15%)
Dec 10, 2008 32.81 34.94 32.81 34.29 9,190,434 +2.38(+7.46%)
Dec 09, 2008 29.41 33.65 29.40 31.91 8,836,501 +1.86(+6.19%)
Dec 08, 2008 29.12 30.86 29.00 30.05 6,932,000 +2.48(+9.00%)
Dec 06, 2008 25.56 27.60 24.55 27.57 0 +0.00(+0.00%)
Dec 05, 2008 25.56 27.60 24.55 27.57 6,430,144 +1.28(+4.87%)
Dec 04, 2008 26.48 27.97 25.65 26.29 7,158,510 -0.61(-2.27%)
Dec 03, 2008 25.97 27.85 25.41 26.90 10,298,547 -0.26(-0.96%)
Dec 02, 2008 23.76 27.24 23.65 27.16 16,168,759 +1.76(+6.93%)
Dec 01, 2008 28.89 28.89 25.25 25.40 6,602,081 -4.95(-16.31%)
Nov 28, 2008 29.78 30.47 28.72 30.35 2,451,070 +0.84(+2.85%)
Nov 26, 2008 26.40 29.77 26.13 29.51 6,897,940 +1.66(+5.96%)
Nov 25, 2008 28.18 28.71 26.18 27.85 6,098,829 +0.69(+2.54%)
Nov 24, 2008 27.25 28.23 26.36 27.16 9,882,532 +2.22(+8.90%)
Nov 21, 2008 24.20 25.02 23.06 24.94 13,375,264 +2.63(+11.79%)
Nov 20, 2008 27.43 27.50 21.94 22.31 17,386,656 -6.44(-22.40%)
Nov 19, 2008 30.89 31.66 28.55 28.75 10,505,483 -2.62(-8.35%)
Nov 18, 2008 32.10 32.83 30.00 31.37 9,280,042 -0.20(-0.63%)
Nov 17, 2008 31.90 32.69 30.50 31.57 8,551,709 -0.90(-2.77%)
Nov 14, 2008 32.50 34.80 32.09 32.47 8,947,058 -1.44(-4.25%)
Nov 13, 2008 30.66 34.00 29.06 33.91 14,531,119 +3.93(+13.11%)
Nov 12, 2008 33.40 33.40 29.95 29.98 10,190,151 -4.24(-12.39%)
Nov 11, 2008 35.40 35.78 33.35 34.22 8,356,869 -2.34(-6.40%)
Nov 10, 2008 39.24 40.33 36.25 36.56 10,790,113 +0.07(+0.19%)
Nov 07, 2008 35.12 37.44 34.53 36.49 10,409,114 +2.61(+7.70%)
Nov 06, 2008 37.02 37.50 33.60 33.88 12,374,595 -4.48(-11.68%)
Nov 05, 2008 41.29 43.16 38.32 38.36 10,828,425 -3.38(-8.10%)
Nov 04, 2008 39.41 42.29 39.30 41.74 12,657,768 +4.44(+11.90%)
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.