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, 2006 15.37 15.68 15.33 15.56 610,100 +0.21(+1.37%)
May 30, 2006 16.00 16.05 15.20 15.35 693,300 -0.47(-2.97%)
May 26, 2006 15.92 15.93 15.46 15.82 629,800 -0.03(-0.19%)
May 25, 2006 15.91 16.00 15.76 15.85 457,400 +0.03(+0.19%)
May 24, 2006 16.18 16.29 15.26 15.82 773,100 -0.38(-2.35%)
May 23, 2006 16.38 16.79 16.20 16.20 1,211,200 -0.08(-0.49%)
May 22, 2006 16.55 17.17 15.85 16.28 1,221,100 -0.26(-1.57%)
May 19, 2006 16.44 16.85 16.19 16.54 632,800 +0.14(+0.85%)
May 18, 2006 16.00 16.51 16.00 16.40 687,600 +0.40(+2.50%)
May 17, 2006 16.46 16.48 15.99 16.00 787,900 -0.45(-2.74%)
May 16, 2006 16.39 16.50 16.30 16.45 345,800 +0.06(+0.37%)
May 15, 2006 16.46 16.57 16.27 16.39 578,000 -0.08(-0.49%)
May 12, 2006 16.67 16.67 16.32 16.47 804,100 -0.20(-1.20%)
May 11, 2006 17.20 17.20 16.64 16.67 647,100 -0.44(-2.57%)
May 10, 2006 17.00 17.28 16.96 17.11 1,330,400 +0.08(+0.47%)
May 09, 2006 16.94 17.07 16.76 17.03 830,400 +0.04(+0.24%)
May 08, 2006 16.99 17.11 16.90 16.99 591,800 +0.00(+0.00%)
May 05, 2006 16.99 17.09 16.87 16.99 1,220,900 -0.01(-0.06%)
May 04, 2006 17.00 17.15 16.85 17.00 2,437,500 +0.21(+1.25%)
May 03, 2006 16.75 17.00 16.28 16.79 2,266,400 +0.66(+4.09%)
May 02, 2006 15.00 16.19 15.00 16.13 2,120,900 +1.29(+8.69%)
May 01, 2006 14.96 15.00 14.79 14.84 1,362,800 -0.16(-1.07%)
Apr 28, 2006 14.90 15.32 14.90 15.00 1,305,800 +0.10(+0.67%)
Apr 27, 2006 14.25 15.06 14.10 14.90 1,806,800 +0.59(+4.12%)
Apr 26, 2006 14.50 14.67 14.27 14.31 875,800 -0.19(-1.31%)
Apr 25, 2006 14.71 14.71 14.38 14.50 2,566,800 -0.18(-1.23%)
Apr 24, 2006 15.08 15.08 14.60 14.68 1,585,100 -0.40(-2.65%)
Apr 21, 2006 15.07 15.11 14.96 15.08 848,200 +0.01(+0.07%)
Apr 20, 2006 14.89 15.33 14.89 15.07 1,823,500 +0.18(+1.21%)
Apr 19, 2006 14.49 14.90 14.40 14.89 1,963,000 +0.43(+2.97%)
Apr 18, 2006 14.20 14.47 14.13 14.46 1,278,600 +0.25(+1.76%)
Apr 17, 2006 14.17 14.23 14.05 14.21 1,798,300 +0.04(+0.28%)
Apr 13, 2006 14.28 14.27 14.02 14.17 1,208,000 -0.11(-0.77%)
Apr 12, 2006 14.46 14.50 14.09 14.28 2,459,900 -0.23(-1.59%)
Apr 11, 2006 14.00 14.59 13.31 14.51 4,038,200 +0.38(+2.69%)
Apr 10, 2006 14.20 14.30 14.01 14.13 697,800 -0.13(-0.91%)
Apr 07, 2006 14.47 14.65 14.00 14.26 1,030,100 -0.20(-1.38%)
Apr 06, 2006 14.70 14.77 14.42 14.46 1,145,700 -0.24(-1.63%)
Apr 05, 2006 14.30 14.87 14.17 14.70 1,959,900 +0.44(+3.09%)
Apr 04, 2006 14.24 14.33 14.10 14.26 677,200 -0.04(-0.28%)
Apr 03, 2006 14.43 14.57 14.29 14.30 625,900 -0.05(-0.35%)
Mar 31, 2006 14.32 14.44 14.24 14.35 1,095,600 +0.05(+0.35%)
Mar 30, 2006 14.00 14.43 14.00 14.30 2,486,500 +0.31(+2.22%)
Mar 29, 2006 14.10 14.14 13.78 13.99 1,261,900 -0.15(-1.06%)
Mar 28, 2006 14.36 14.39 14.00 14.14 752,900 -0.22(-1.53%)
Mar 27, 2006 14.32 14.57 14.25 14.36 1,079,400 +0.06(+0.42%)
Mar 24, 2006 14.60 14.65 14.20 14.30 1,386,600 -0.36(-2.46%)
Mar 23, 2006 15.02 15.03 14.64 14.66 1,308,300 -0.39(-2.59%)
Mar 22, 2006 15.10 15.18 15.00 15.05 766,800 -0.06(-0.40%)
Mar 21, 2006 15.20 15.22 15.00 15.11 503,300 -0.16(-1.05%)
Mar 20, 2006 15.25 15.42 15.16 15.27 576,900 +0.03(+0.20%)
Mar 17, 2006 15.30 15.34 15.08 15.24 881,200 -0.01(-0.07%)
Mar 16, 2006 15.23 15.37 15.09 15.25 4,774,500 +0.07(+0.46%)
Mar 15, 2006 15.44 15.49 15.04 15.18 1,164,000 -0.30(-1.94%)
Mar 14, 2006 15.43 15.53 15.28 15.48 663,600 +0.08(+0.52%)
Mar 13, 2006 15.10 15.47 15.10 15.40 695,000 +0.29(+1.92%)
Mar 10, 2006 15.02 15.28 14.91 15.11 547,000 +0.04(+0.27%)
Mar 09, 2006 15.10 15.35 14.94 15.07 1,436,500 +0.01(+0.07%)
Mar 08, 2006 14.85 15.07 14.36 15.06 2,487,400 -0.42(-2.71%)
Mar 07, 2006 15.87 15.88 15.35 15.48 986,400 -0.43(-2.70%)
Mar 06, 2006 16.10 16.14 15.82 15.91 970,400 -0.20(-1.24%)
Mar 03, 2006 16.00 16.19 15.84 16.11 663,900 +0.11(+0.69%)
Mar 02, 2006 16.02 16.17 15.85 16.00 468,700 -0.04(-0.25%)
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.