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 (%)
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%)
Apr 01, 2005 17.05 17.16 15.36 15.85 1,118,700 -1.21(-7.09%)
Mar 31, 2005 16.90 17.14 16.76 17.06 1,052,900 +0.06(+0.35%)
Mar 30, 2005 16.57 17.02 16.57 17.00 669,900 +0.43(+2.60%)
Mar 29, 2005 16.80 17.35 16.28 16.57 1,184,300 -0.23(-1.37%)
Mar 28, 2005 16.85 16.95 16.72 16.80 531,600 -0.07(-0.41%)
Mar 24, 2005 16.86 16.96 16.81 16.87 254,400 +0.01(+0.06%)
Mar 23, 2005 16.80 16.89 16.65 16.86 484,900 -0.04(-0.24%)
Mar 22, 2005 16.90 17.26 16.82 16.90 871,300 +0.10(+0.60%)
Mar 21, 2005 16.83 16.88 16.55 16.80 933,000 +0.00(+0.00%)
Mar 18, 2005 17.25 17.25 16.55 16.80 1,453,800 +0.10(+0.60%)
Mar 17, 2005 16.47 16.77 16.35 16.70 1,453,400 +0.23(+1.40%)
Mar 16, 2005 16.70 16.80 16.25 16.47 697,600 -0.23(-1.38%)
Mar 15, 2005 17.20 17.21 16.66 16.70 934,900 -0.34(-2.00%)
Mar 14, 2005 16.85 17.14 16.85 17.04 376,000 +0.19(+1.13%)
Mar 11, 2005 16.93 17.06 16.78 16.85 337,800 -0.08(-0.47%)
Mar 10, 2005 16.85 17.13 16.53 16.93 488,200 +0.07(+0.42%)
Mar 09, 2005 16.78 16.98 16.72 16.86 559,900 -0.09(-0.53%)
Mar 08, 2005 17.23 17.24 16.80 16.95 613,100 -0.10(-0.59%)
Mar 07, 2005 17.20 17.42 17.05 17.05 856,300 -0.19(-1.10%)
Mar 04, 2005 16.90 17.36 16.90 17.24 1,707,400 +0.44(+2.62%)
Mar 03, 2005 16.80 16.97 16.65 16.80 526,300 +0.02(+0.12%)
Mar 02, 2005 16.45 16.89 16.35 16.78 777,800 +0.28(+1.70%)
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.