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 (%)
Feb 28, 2006 16.03 16.17 15.80 15.90 499,600 -0.13(-0.81%)
Feb 27, 2006 16.05 16.14 15.89 16.03 633,200 +0.18(+1.14%)
Feb 24, 2006 16.07 16.07 15.68 15.85 545,000 -0.22(-1.37%)
Feb 23, 2006 15.95 16.22 15.90 16.07 889,400 +0.02(+0.12%)
Feb 22, 2006 15.90 16.23 15.90 16.05 303,600 +0.09(+0.56%)
Feb 21, 2006 16.20 16.20 15.92 15.96 329,800 -0.32(-1.97%)
Feb 17, 2006 16.27 16.44 16.19 16.28 481,400 +0.06(+0.37%)
Feb 16, 2006 16.75 16.75 15.82 16.22 1,112,100 -0.58(-3.45%)
Feb 15, 2006 16.74 16.95 16.66 16.80 2,246,300 +0.10(+0.60%)
Feb 14, 2006 16.58 16.75 16.37 16.70 1,777,300 +0.06(+0.36%)
Feb 13, 2006 16.92 16.92 16.40 16.64 1,256,600 -0.36(-2.12%)
Feb 10, 2006 16.95 17.05 16.82 17.00 1,968,400 +0.19(+1.13%)
Feb 09, 2006 16.92 16.96 16.66 16.81 1,920,800 -0.21(-1.23%)
Feb 08, 2006 17.10 17.10 16.59 17.02 1,338,600 +0.07(+0.41%)
Feb 07, 2006 16.47 17.14 16.43 16.95 2,448,800 +0.45(+2.73%)
Feb 06, 2006 16.22 16.50 16.05 16.50 893,200 +0.18(+1.10%)
Feb 03, 2006 15.45 16.41 15.35 16.32 1,331,300 +0.87(+5.63%)
Feb 02, 2006 15.90 15.92 15.36 15.45 583,500 -0.38(-2.40%)
Feb 01, 2006 15.50 16.00 15.49 15.83 682,800 +0.37(+2.39%)
Jan 31, 2006 15.60 15.80 15.36 15.46 546,900 -0.18(-1.15%)
Jan 30, 2006 15.39 15.69 15.15 15.64 734,500 +0.26(+1.69%)
Jan 27, 2006 15.36 15.50 15.25 15.38 625,400 +0.03(+0.20%)
Jan 26, 2006 14.97 15.51 14.97 15.35 840,300 +0.47(+3.16%)
Jan 25, 2006 14.67 14.91 14.66 14.88 1,860,000 +0.24(+1.64%)
Jan 24, 2006 14.40 14.66 14.22 14.64 1,077,300 +0.28(+1.95%)
Jan 23, 2006 14.46 14.48 14.30 14.36 474,500 -0.14(-0.97%)
Jan 20, 2006 14.37 14.59 14.33 14.50 1,034,600 +0.21(+1.47%)
Jan 19, 2006 14.55 14.60 14.24 14.29 945,500 -0.27(-1.85%)
Jan 18, 2006 14.70 14.75 14.49 14.56 1,345,600 -0.41(-2.74%)
Jan 17, 2006 14.00 15.05 13.94 14.97 1,382,800 -0.15(-0.99%)
Jan 13, 2006 15.40 15.41 15.02 15.12 736,400 -0.43(-2.77%)
Jan 12, 2006 15.70 15.72 15.23 15.55 520,400 -0.15(-0.96%)
Jan 11, 2006 15.93 16.10 15.69 15.70 566,800 -0.20(-1.26%)
Jan 10, 2006 15.70 16.00 15.65 15.90 580,000 +0.15(+0.95%)
Jan 09, 2006 15.67 15.78 15.60 15.75 436,100 +0.07(+0.45%)
Jan 06, 2006 15.55 15.74 15.47 15.68 2,815,500 +0.19(+1.23%)
Jan 05, 2006 15.16 15.59 15.11 15.49 1,182,700 +0.29(+1.91%)
Jan 04, 2006 15.01 15.25 15.01 15.20 739,600 +0.20(+1.33%)
Jan 03, 2006 14.64 15.00 14.64 15.00 603,600 +0.37(+2.53%)
Dec 30, 2005 14.60 14.77 14.47 14.63 640,300 -0.01(-0.07%)
Dec 29, 2005 14.64 14.71 14.27 14.64 1,081,300 +0.01(+0.07%)
Dec 28, 2005 14.78 14.78 14.29 14.63 861,600 -0.15(-1.01%)
Dec 27, 2005 14.87 14.99 14.76 14.78 442,200 -0.05(-0.34%)
Dec 23, 2005 14.79 14.95 14.56 14.83 297,900 -0.01(-0.07%)
Dec 22, 2005 14.48 14.85 14.45 14.84 735,300 +0.44(+3.06%)
Dec 21, 2005 14.18 14.48 14.09 14.40 528,400 +0.23(+1.62%)
Dec 20, 2005 14.14 14.19 14.08 14.17 354,000 -0.01(-0.07%)
Dec 19, 2005 14.10 14.30 14.07 14.18 755,700 +0.07(+0.50%)
Dec 16, 2005 14.31 14.31 14.02 14.11 506,600 -0.20(-1.40%)
Dec 15, 2005 14.50 14.54 14.10 14.31 942,400 -0.19(-1.31%)
Dec 14, 2005 14.45 14.53 14.32 14.50 767,600 +0.12(+0.83%)
Dec 13, 2005 14.40 14.48 14.27 14.38 691,200 +0.05(+0.35%)
Dec 12, 2005 14.15 14.33 14.10 14.33 865,600 +0.21(+1.49%)
Dec 09, 2005 14.12 14.13 13.86 14.12 444,400 +0.02(+0.14%)
Dec 08, 2005 13.80 14.17 13.78 14.10 684,500 +0.40(+2.92%)
Dec 07, 2005 13.60 14.18 13.49 13.70 1,198,700 +0.12(+0.88%)
Dec 06, 2005 13.60 13.66 13.34 13.58 509,000 -0.04(-0.29%)
Dec 05, 2005 13.50 13.67 13.20 13.62 665,700 +0.11(+0.81%)
Dec 02, 2005 13.50 13.65 13.43 13.51 397,700 -0.04(-0.30%)
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.