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 (%)
Aug 30, 2008 107.58 109.04 106.58 106.74 0 +0.00(+0.00%)
Aug 29, 2008 107.58 109.04 106.58 106.74 4,555,009 +0.49(+0.46%)
Aug 28, 2008 110.25 110.90 105.00 106.25 4,773,326 -2.87(-2.63%)
Aug 27, 2008 107.86 110.00 107.40 109.12 4,696,994 +2.58(+2.42%)
Aug 26, 2008 108.21 108.75 105.48 106.54 4,734,030 -0.51(-0.48%)
Aug 25, 2008 108.99 110.38 105.24 107.05 3,769,780 -0.30(-0.28%)
Aug 23, 2008 106.67 108.29 104.50 107.35 0 +0.00(+0.00%)
Aug 22, 2008 106.67 108.29 104.50 107.35 5,283,087 -0.77(-0.71%)
Aug 21, 2008 109.74 110.50 104.37 108.12 7,698,036 +1.21(+1.13%)
Aug 20, 2008 105.44 107.52 103.50 106.91 5,422,277 +3.41(+3.29%)
Aug 19, 2008 97.90 105.46 97.80 103.50 6,280,900 +1.93(+1.90%)
Aug 18, 2008 100.29 105.20 99.76 101.57 7,936,615 +4.05(+4.15%)
Aug 16, 2008 102.01 103.00 94.57 97.52 0 +0.00(+0.00%)
Aug 15, 2008 102.01 103.00 94.57 97.52 0 -6.83(-6.55%)
Aug 14, 2008 104.67 107.89 102.25 104.35 7,131,122 -2.73(-2.55%)
Aug 13, 2008 99.25 107.09 98.50 107.08 8,932,253 +10.04(+10.35%)
Aug 12, 2008 95.12 100.75 94.85 97.04 9,462,952 +0.69(+0.72%)
Aug 11, 2008 103.25 104.32 92.46 96.35 11,303,387 -8.07(-7.73%)
Aug 08, 2008 107.33 107.77 103.33 104.42 7,009,336 -6.32(-5.71%)
Aug 07, 2008 115.09 115.99 110.14 110.74 4,534,232 -2.20(-1.95%)
Aug 06, 2008 111.49 115.35 109.44 112.94 6,503,779 +2.47(+2.24%)
Aug 05, 2008 107.53 113.39 103.95 110.47 12,284,034 +1.18(+1.08%)
Aug 04, 2008 121.31 121.48 107.40 109.29 8,448,097 -13.40(-10.92%)
Aug 01, 2008 128.30 131.50 121.00 122.69 4,334,821 -4.52(-3.55%)
Jul 31, 2008 131.60 132.96 125.75 127.21 5,647,788 -5.28(-3.99%)
Jul 30, 2008 124.50 132.62 123.02 132.49 7,277,776 +10.13(+8.28%)
Jul 29, 2008 122.36 124.71 117.52 122.36 7,250,343 -0.30(-0.24%)
Jul 28, 2008 124.38 125.38 119.76 122.66 4,999,406 +0.61(+0.50%)
Jul 25, 2008 120.06 125.76 115.30 122.05 5,485,011 +3.80(+3.21%)
Jul 24, 2008 125.04 129.62 114.27 118.25 11,817,049 -3.50(-2.87%)
Jul 23, 2008 133.90 133.91 121.20 121.75 7,895,353 -13.63(-10.07%)
Jul 22, 2008 137.49 138.83 131.29 135.38 4,414,843 -3.67(-2.64%)
Jul 21, 2008 128.93 139.36 128.75 139.05 6,487,689 +11.92(+9.38%)
Jul 18, 2008 126.26 130.96 124.02 127.13 6,064,547 -2.64(-2.03%)
Jul 17, 2008 138.32 142.96 127.31 129.77 7,904,884 -9.01(-6.49%)
Jul 16, 2008 138.45 138.87 131.66 138.78 6,165,173 +1.60(+1.17%)
Jul 15, 2008 144.10 145.90 133.70 137.18 8,177,299 -8.51(-5.84%)
Jul 14, 2008 144.55 146.92 142.53 145.69 4,386,062 +3.88(+2.74%)
Jul 11, 2008 139.05 142.92 136.77 141.81 5,132,231 +1.72(+1.23%)
Jul 10, 2008 139.03 141.40 135.47 140.09 5,191,216 +3.05(+2.23%)
Jul 09, 2008 133.57 139.59 133.57 137.04 7,416,686 +5.92(+4.51%)
Jul 08, 2008 126.00 131.55 119.03 131.12 10,004,825 +1.69(+1.31%)
Jul 07, 2008 134.72 135.96 126.86 129.43 6,858,347 -2.86(-2.16%)
Jul 04, 2008 128.45 132.92 124.04 132.29 6,315,999 +0.00(+0.00%)
Jul 03, 2008 128.45 132.92 124.04 132.29 6,315,999 +1.87(+1.43%)
Jul 02, 2008 142.90 143.97 130.42 130.42 7,027,968 -10.89(-7.71%)
Jul 01, 2008 143.14 143.28 136.02 141.31 6,895,208 -3.39(-2.34%)
Jun 30, 2008 148.08 149.91 143.00 144.70 5,401,284 -3.48(-2.35%)
Jun 27, 2008 140.92 148.95 138.71 148.18 6,953,568 +5.45(+3.82%)
Jun 26, 2008 145.00 147.97 140.76 142.73 6,057,128 -2.83(-1.94%)
Jun 25, 2008 141.14 147.86 138.60 145.56 8,832,299 +2.58(+1.80%)
Jun 24, 2008 149.83 151.36 142.02 142.98 7,232,779 -7.69(-5.10%)
Jun 23, 2008 154.11 154.50 146.11 150.67 6,941,657 -2.05(-1.34%)
Jun 20, 2008 151.67 155.60 147.46 152.72 9,245,662 +1.47(+0.97%)
Jun 19, 2008 162.67 162.77 151.03 151.25 8,606,182 -9.75(-6.06%)
Jun 18, 2008 161.50 163.25 156.06 161.00 6,055,849 -0.08(-0.05%)
Jun 17, 2008 154.26 161.25 153.13 161.08 6,827,359 +7.64(+4.98%)
Jun 16, 2008 155.95 157.05 152.25 153.44 5,330,731 +0.13(+0.08%)
Jun 13, 2008 148.18 153.86 146.00 153.31 6,076,789 +5.82(+3.95%)
Jun 12, 2008 150.49 150.49 145.52 147.49 6,385,904 -2.14(-1.43%)
Jun 11, 2008 146.35 151.45 146.32 149.63 12,160,745 +5.72(+3.97%)
Jun 10, 2008 138.99 145.40 136.64 143.91 8,717,140 +2.90(+2.06%)
Jun 09, 2008 138.33 143.22 137.08 141.01 10,687,058 +7.65(+5.74%)
Jun 06, 2008 133.46 137.97 132.81 133.36 5,350,403 -1.06(-0.79%)
Jun 05, 2008 130.15 134.57 129.19 134.42 7,076,291 +5.68(+4.41%)
Jun 04, 2008 131.49 132.25 127.83 128.74 5,677,112 -1.96(-1.50%)
Jun 03, 2008 127.35 133.40 127.02 130.70 8,475,482 +4.89(+3.89%)
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.