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 (%)
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%)
Nov 02, 2009 47.70 48.47 46.41 47.44 6,160,381 +0.71(+1.52%)
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%)
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.