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 (%)
Oct 30, 2009 49.13 49.13 46.16 46.73 6,251,109 -2.23(-4.55%)
Oct 29, 2009 48.10 49.50 48.01 48.96 3,884,253 +1.48(+3.12%)
Oct 28, 2009 48.73 50.00 47.30 47.48 5,940,717 -1.61(-3.28%)
Oct 27, 2009 49.90 50.39 49.00 49.09 4,806,603 -0.79(-1.58%)
Oct 26, 2009 52.04 52.89 49.36 49.88 8,882,838 -1.91(-3.69%)
Oct 23, 2009 52.32 52.49 51.56 51.79 4,679,103 -1.43(-2.69%)
Oct 22, 2009 52.91 54.10 52.01 53.22 6,542,718 -0.08(-0.15%)
Oct 21, 2009 52.49 54.98 52.30 53.30 6,360,508 +0.09(+0.17%)
Oct 20, 2009 52.59 53.39 52.58 53.21 4,505,979 -0.42(-0.78%)
Oct 19, 2009 52.41 53.99 52.00 53.63 7,698,484 +2.02(+3.91%)
Oct 16, 2009 50.18 52.07 50.12 51.61 6,567,473 +0.94(+1.86%)
Oct 15, 2009 50.23 50.94 50.04 50.67 3,327,865 +0.23(+0.46%)
Oct 14, 2009 50.00 51.09 49.80 50.44 5,987,252 +1.39(+2.83%)
Oct 13, 2009 49.25 49.66 48.50 49.05 3,375,918 -0.21(-0.43%)
Oct 12, 2009 49.79 50.18 48.35 49.26 4,377,365 +0.02(+0.04%)
Oct 09, 2009 48.95 50.41 48.95 49.24 4,459,622 -0.42(-0.85%)
Oct 08, 2009 49.17 50.06 49.00 49.66 7,571,829 +1.42(+2.94%)
Oct 07, 2009 48.55 48.58 47.46 48.24 4,786,792 +0.35(+0.73%)
Oct 06, 2009 47.69 48.99 47.35 47.89 8,869,333 +1.93(+4.20%)
Oct 05, 2009 46.84 46.84 45.00 45.96 7,757,399 -0.22(-0.48%)
Oct 02, 2009 45.69 46.95 45.11 46.18 4,297,446 -0.25(-0.54%)
Oct 01, 2009 48.14 48.24 46.26 46.43 7,137,223 -1.64(-3.41%)
Sep 30, 2009 49.04 49.18 47.70 48.07 5,135,790 -0.70(-1.44%)
Sep 29, 2009 49.73 50.00 48.65 48.77 3,894,364 -0.89(-1.79%)
Sep 28, 2009 49.25 49.85 49.05 49.66 4,021,973 +0.45(+0.92%)
Sep 25, 2009 50.10 50.35 49.01 49.21 4,012,287 -1.19(-2.36%)
Sep 24, 2009 50.67 51.85 50.01 50.40 5,016,299 +0.00(+0.00%)
Sep 23, 2009 51.97 52.17 50.18 50.40 6,247,981 -1.51(-2.91%)
Sep 22, 2009 52.26 53.23 51.52 51.91 5,138,968 +0.50(+0.97%)
Sep 21, 2009 51.78 52.20 50.90 51.41 7,337,444 -2.84(-5.24%)
Sep 18, 2009 52.89 54.70 52.89 54.25 4,462,722 +0.52(+0.97%)
Sep 17, 2009 52.61 54.75 52.56 53.73 5,392,660 +0.73(+1.38%)
Sep 16, 2009 53.90 54.25 52.54 53.00 5,462,807 -0.67(-1.25%)
Sep 15, 2009 52.10 53.91 51.96 53.67 6,663,888 +2.13(+4.13%)
Sep 14, 2009 50.31 51.87 50.16 51.54 4,609,393 -0.72(-1.38%)
Sep 11, 2009 51.51 53.06 51.49 52.26 7,063,382 +1.54(+3.04%)
Sep 10, 2009 50.72 51.13 49.68 50.72 5,213,513 -0.87(-1.69%)
Sep 09, 2009 52.55 52.71 51.00 51.59 4,086,660 -0.74(-1.41%)
Sep 08, 2009 51.97 52.99 51.90 52.33 4,136,252 +0.97(+1.89%)
Sep 04, 2009 50.71 51.70 50.50 51.36 2,889,715 +0.49(+0.96%)
Sep 03, 2009 51.25 51.36 50.25 50.87 3,266,125 +0.22(+0.43%)
Sep 02, 2009 50.10 51.19 48.75 50.65 6,280,654 +1.24(+2.51%)
Sep 01, 2009 48.37 50.79 48.15 49.41 8,466,805 +0.94(+1.93%)
Aug 31, 2009 48.67 49.25 48.24 48.47 4,060,929 -1.34(-2.68%)
Aug 28, 2009 50.39 50.69 49.20 49.81 6,982,018 -1.57(-3.06%)
Aug 27, 2009 51.40 51.80 50.52 51.38 3,334,592 -0.30(-0.58%)
Aug 26, 2009 51.90 52.65 51.23 51.68 3,935,246 -0.37(-0.71%)
Aug 25, 2009 53.73 54.40 51.39 52.05 6,274,638 -1.61(-3.00%)
Aug 24, 2009 54.91 55.73 53.25 53.66 5,311,505 -0.80(-1.47%)
Aug 21, 2009 54.42 55.25 53.98 54.46 4,811,240 -0.01(-0.02%)
Aug 20, 2009 53.62 54.79 53.45 54.47 4,761,784 +1.13(+2.12%)
Aug 19, 2009 51.60 54.00 51.28 53.34 3,883,651 +0.66(+1.25%)
Aug 18, 2009 51.81 53.08 51.29 52.68 3,557,545 +1.23(+2.39%)
Aug 17, 2009 52.11 52.20 50.86 51.45 4,147,891 -2.62(-4.85%)
Aug 14, 2009 54.47 54.57 53.60 54.07 3,144,783 -0.58(-1.06%)
Aug 13, 2009 54.15 55.44 53.15 54.65 4,256,466 +1.61(+3.04%)
Aug 12, 2009 51.41 53.64 51.20 53.04 5,365,068 +1.12(+2.16%)
Aug 11, 2009 52.14 53.19 51.66 51.92 4,012,877 -0.98(-1.85%)
Aug 10, 2009 53.58 54.19 52.29 52.90 3,171,696 -0.88(-1.64%)
Aug 07, 2009 55.00 55.26 53.35 53.78 4,679,954 -0.61(-1.12%)
Aug 06, 2009 54.86 55.15 53.22 54.39 4,585,037 +0.34(+0.63%)
Aug 05, 2009 54.29 55.60 53.90 54.05 6,336,809 +0.37(+0.69%)
Aug 04, 2009 54.38 55.05 53.30 53.68 4,788,377 -1.35(-2.45%)
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.