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 29, 2010 56.24 57.29 53.20 53.51 5,922,599 -2.05(-3.69%)
Jan 28, 2010 57.50 58.20 54.82 55.56 7,023,153 -2.48(-4.27%)
Jan 27, 2010 58.81 59.33 56.74 58.04 4,180,731 -0.54(-0.92%)
Jan 26, 2010 58.15 60.23 57.06 58.58 4,683,960 -0.18(-0.31%)
Jan 25, 2010 59.37 60.67 58.74 58.76 3,217,004 +0.13(+0.22%)
Jan 22, 2010 60.08 60.50 58.32 58.63 3,873,403 -1.44(-2.40%)
Jan 21, 2010 62.08 63.40 60.02 60.07 5,739,893 -1.96(-3.16%)
Jan 20, 2010 62.19 62.38 60.81 62.03 4,317,314 -1.01(-1.60%)
Jan 19, 2010 61.50 63.10 61.39 63.04 4,208,884 +1.48(+2.40%)
Jan 15, 2010 61.56 61.56 61.56 0 +0.72(+1.18%)
Jan 14, 2010 62.77 63.09 60.62 60.84 4,516,238 -1.70(-2.72%)
Jan 13, 2010 62.26 62.75 60.70 62.54 6,831,346 +0.05(+0.08%)
Jan 12, 2010 63.33 64.36 61.67 62.49 10,231,990 -3.82(-5.76%)
Jan 11, 2010 67.85 68.28 65.38 66.31 4,027,679 -0.39(-0.58%)
Jan 08, 2010 65.74 66.97 65.48 66.70 4,074,672 +0.94(+1.43%)
Jan 07, 2010 65.09 66.35 64.45 65.76 5,541,888 +0.19(+0.29%)
Jan 06, 2010 64.36 65.95 62.97 65.57 9,996,520 +2.42(+3.83%)
Jan 05, 2010 62.43 63.83 62.43 63.15 6,485,854 +1.44(+2.33%)
Jan 04, 2010 60.45 62.36 60.08 61.71 4,072,030 +1.98(+3.31%)
Dec 31, 2009 59.73 59.73 59.73 0 -0.03(-0.05%)
Dec 30, 2009 59.01 60.10 58.92 59.76 1,870,944 +0.08(+0.13%)
Dec 29, 2009 60.28 60.34 58.94 59.68 3,227,092 -1.15(-1.89%)
Dec 28, 2009 61.43 61.61 60.45 60.83 2,311,228 +0.22(+0.36%)
Dec 24, 2009 59.93 60.93 59.73 60.61 1,950,450 +0.31(+0.51%)
Dec 23, 2009 59.59 60.60 59.05 60.30 4,596,337 +1.65(+2.81%)
Dec 22, 2009 57.58 58.92 57.45 58.65 5,653,971 +0.74(+1.28%)
Dec 21, 2009 57.33 58.70 57.11 57.91 7,641,689 +2.69(+4.87%)
Dec 18, 2009 56.00 56.69 54.71 55.22 7,136,544 -0.81(-1.45%)
Dec 17, 2009 58.97 59.00 55.79 56.03 8,557,517 -4.27(-7.08%)
Dec 16, 2009 59.66 60.45 59.02 60.30 3,414,480 +1.20(+2.03%)
Dec 15, 2009 58.95 61.56 58.55 59.10 5,325,462 +0.12(+0.20%)
Dec 14, 2009 58.70 59.43 58.62 58.98 4,228,703 -0.01(-0.02%)
Dec 11, 2009 60.11 60.70 58.35 58.99 5,039,611 -0.70(-1.17%)
Dec 10, 2009 60.28 60.50 59.00 59.69 3,819,429 +0.06(+0.10%)
Dec 09, 2009 59.59 60.10 58.75 59.63 5,054,981 +0.36(+0.61%)
Dec 08, 2009 59.43 60.50 59.00 59.27 4,979,919 -0.67(-1.12%)
Dec 07, 2009 59.23 60.73 58.77 59.94 6,100,512 +1.65(+2.83%)
Dec 04, 2009 62.08 62.46 57.12 58.29 9,885,037 -2.29(-3.78%)
Dec 03, 2009 61.97 62.04 59.93 60.58 6,426,466 -1.11(-1.80%)
Dec 02, 2009 57.80 61.90 57.50 61.69 13,674,164 +4.52(+7.91%)
Dec 01, 2009 55.28 57.67 55.25 57.17 6,925,052 +2.72(+5.00%)
Nov 30, 2009 54.41 55.30 53.98 54.45 3,500,184 +0.10(+0.18%)
Nov 27, 2009 53.62 55.31 53.51 54.35 2,327,375 -1.63(-2.91%)
Nov 25, 2009 54.41 55.99 54.07 55.98 3,614,340 +1.88(+3.48%)
Nov 24, 2009 54.98 55.00 53.45 54.10 5,215,302 -0.88(-1.60%)
Nov 23, 2009 56.02 57.42 54.61 54.98 6,701,032 -0.33(-0.60%)
Nov 20, 2009 53.13 55.38 52.98 55.31 6,191,258 +1.25(+2.31%)
Nov 19, 2009 53.93 54.27 52.42 54.06 4,405,480 -0.38(-0.70%)
Nov 18, 2009 53.47 54.74 53.00 54.44 7,880,885 +1.67(+3.16%)
Nov 17, 2009 49.66 53.13 49.63 52.77 7,632,681 +2.88(+5.77%)
Nov 16, 2009 48.81 50.50 48.72 49.89 5,263,785 +1.77(+3.68%)
Nov 13, 2009 49.02 49.28 47.70 48.12 6,492,850 -1.59(-3.20%)
Nov 12, 2009 51.47 51.79 49.25 49.71 8,953,366 -2.07(-4.00%)
Nov 11, 2009 51.45 51.98 50.82 51.78 4,136,447 +0.79(+1.55%)
Nov 10, 2009 50.37 51.32 49.87 50.99 5,209,920 +0.77(+1.53%)
Nov 09, 2009 50.59 50.83 49.70 50.22 4,064,996 -0.13(-0.26%)
Nov 06, 2009 48.90 50.48 48.90 50.35 4,011,445 +1.65(+3.39%)
Nov 05, 2009 49.27 49.51 48.05 48.70 4,253,845 -0.07(-0.14%)
Nov 04, 2009 48.74 49.77 48.58 48.77 4,800,762 +0.63(+1.31%)
Nov 03, 2009 46.80 48.84 46.51 48.14 4,640,342 +0.70(+1.48%)
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.