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 30, 2005 14.60 14.77 14.47 14.63 640,300 -0.01(-0.07%)
Dec 29, 2005 14.64 14.71 14.27 14.64 1,081,300 +0.01(+0.07%)
Dec 28, 2005 14.78 14.78 14.29 14.63 861,600 -0.15(-1.01%)
Dec 27, 2005 14.87 14.99 14.76 14.78 442,200 -0.05(-0.34%)
Dec 23, 2005 14.79 14.95 14.56 14.83 297,900 -0.01(-0.07%)
Dec 22, 2005 14.48 14.85 14.45 14.84 735,300 +0.44(+3.06%)
Dec 21, 2005 14.18 14.48 14.09 14.40 528,400 +0.23(+1.62%)
Dec 20, 2005 14.14 14.19 14.08 14.17 354,000 -0.01(-0.07%)
Dec 19, 2005 14.10 14.30 14.07 14.18 755,700 +0.07(+0.50%)
Dec 16, 2005 14.31 14.31 14.02 14.11 506,600 -0.20(-1.40%)
Dec 15, 2005 14.50 14.54 14.10 14.31 942,400 -0.19(-1.31%)
Dec 14, 2005 14.45 14.53 14.32 14.50 767,600 +0.12(+0.83%)
Dec 13, 2005 14.40 14.48 14.27 14.38 691,200 +0.05(+0.35%)
Dec 12, 2005 14.15 14.33 14.10 14.33 865,600 +0.21(+1.49%)
Dec 09, 2005 14.12 14.13 13.86 14.12 444,400 +0.02(+0.14%)
Dec 08, 2005 13.80 14.17 13.78 14.10 684,500 +0.40(+2.92%)
Dec 07, 2005 13.60 14.18 13.49 13.70 1,198,700 +0.12(+0.88%)
Dec 06, 2005 13.60 13.66 13.34 13.58 509,000 -0.04(-0.29%)
Dec 05, 2005 13.50 13.67 13.20 13.62 665,700 +0.11(+0.81%)
Dec 02, 2005 13.50 13.65 13.43 13.51 397,700 -0.04(-0.30%)
Dec 01, 2005 13.50 13.66 13.42 13.55 541,000 +0.01(+0.07%)
Nov 30, 2005 13.69 13.84 13.27 13.54 530,500 -0.06(-0.44%)
Nov 29, 2005 13.44 13.75 13.44 13.60 788,400 +0.19(+1.42%)
Nov 28, 2005 13.23 13.54 13.23 13.41 1,259,800 +0.23(+1.75%)
Nov 25, 2005 13.00 13.20 12.90 13.18 420,700 +0.18(+1.38%)
Nov 23, 2005 12.86 13.00 12.75 13.00 1,661,500 +0.10(+0.78%)
Nov 22, 2005 12.95 12.97 12.81 12.90 1,095,000 -0.10(-0.77%)
Nov 21, 2005 13.15 13.19 12.81 13.00 1,522,600 -0.15(-1.14%)
Nov 18, 2005 12.60 13.31 12.50 13.15 1,611,200 +0.25(+1.94%)
Nov 17, 2005 12.76 12.95 12.72 12.90 949,800 +0.14(+1.10%)
Nov 16, 2005 13.03 13.16 12.75 12.76 566,200 -0.24(-1.85%)
Nov 15, 2005 13.31 13.45 12.99 13.00 466,400 -0.32(-2.40%)
Nov 14, 2005 13.50 13.57 13.26 13.32 548,400 -0.13(-0.97%)
Nov 11, 2005 13.55 13.61 13.43 13.45 320,700 -0.07(-0.52%)
Nov 10, 2005 13.52 13.62 13.41 13.52 409,800 -0.07(-0.52%)
Nov 09, 2005 13.50 13.61 13.32 13.59 711,700 +0.09(+0.67%)
Nov 08, 2005 13.45 13.52 13.20 13.50 783,000 +0.00(+0.00%)
Nov 07, 2005 13.45 13.60 13.38 13.50 757,600 +0.12(+0.90%)
Nov 04, 2005 13.50 13.54 13.31 13.38 843,600 -0.03(-0.22%)
Nov 03, 2005 13.50 13.75 13.13 13.41 1,097,300 -0.07(-0.52%)
Nov 02, 2005 13.54 13.63 13.38 13.48 910,000 -0.05(-0.37%)
Nov 01, 2005 13.85 13.85 13.30 13.53 1,894,300 +0.33(+2.50%)
Oct 31, 2005 12.85 13.33 12.85 13.20 1,164,100 +0.35(+2.72%)
Oct 28, 2005 12.80 12.86 12.68 12.85 875,000 +0.06(+0.47%)
Oct 27, 2005 13.20 13.20 12.61 12.79 965,900 -0.60(-4.48%)
Oct 26, 2005 13.42 13.71 13.37 13.39 364,600 -0.03(-0.22%)
Oct 25, 2005 13.44 13.53 13.27 13.42 1,520,000 -0.02(-0.15%)
Oct 24, 2005 13.40 13.49 13.36 13.44 663,100 +0.14(+1.05%)
Oct 21, 2005 13.50 13.62 13.27 13.30 901,700 -0.13(-0.97%)
Oct 20, 2005 13.50 13.75 13.23 13.43 1,910,600 -0.01(-0.07%)
Oct 19, 2005 13.55 13.55 13.19 13.44 1,572,700 -0.17(-1.25%)
Oct 18, 2005 13.90 13.90 13.54 13.61 778,100 -0.29(-2.09%)
Oct 17, 2005 14.04 14.09 13.81 13.90 444,700 -0.14(-1.00%)
Oct 14, 2005 14.10 14.30 13.90 14.04 724,000 +0.01(+0.07%)
Oct 13, 2005 14.29 14.35 13.90 14.03 917,200 -0.22(-1.54%)
Oct 12, 2005 14.25 14.35 14.06 14.25 985,400 +0.07(+0.49%)
Oct 11, 2005 14.27 14.41 14.12 14.18 573,500 +0.00(+0.00%)
Oct 10, 2005 14.59 14.70 14.11 14.18 968,200 -0.48(-3.27%)
Oct 07, 2005 14.67 14.84 14.60 14.66 269,000 -0.04(-0.27%)
Oct 06, 2005 14.88 14.90 14.52 14.70 534,300 -0.14(-0.94%)
Oct 05, 2005 15.40 15.40 14.82 14.84 590,800 -0.58(-3.76%)
Oct 04, 2005 15.25 15.62 15.25 15.42 701,200 +0.15(+0.98%)
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.