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 (%)
May 29, 2009 56.01 56.34 53.83 54.70 5,944,382 -0.48(-0.87%)
May 28, 2009 55.33 55.74 53.84 55.18 5,455,187 +0.62(+1.14%)
May 27, 2009 56.15 57.45 54.18 54.56 8,713,258 -1.81(-3.21%)
May 26, 2009 54.61 56.65 54.05 56.37 6,614,356 +1.01(+1.82%)
May 22, 2009 54.67 56.50 54.51 55.36 8,340,690 +2.12(+3.98%)
May 21, 2009 54.85 54.90 52.40 53.24 9,879,053 -3.58(-6.30%)
May 20, 2009 57.94 59.33 56.48 56.82 10,381,082 -0.05(-0.09%)
May 19, 2009 54.95 57.45 54.73 56.87 10,913,386 +1.87(+3.40%)
May 18, 2009 52.44 55.00 52.02 55.00 9,187,125 +3.69(+7.19%)
May 17, 2009 51.47 52.82 49.90 51.31 3,506,469 +0.01(+0.02%)
May 15, 2009 51.47 52.82 49.90 51.30 11,526,566 +0.97(+1.93%)
May 14, 2009 46.06 50.84 45.70 50.33 12,234,247 +3.99(+8.61%)
May 13, 2009 47.63 49.25 45.63 46.34 10,745,521 -1.33(-2.79%)
May 12, 2009 45.29 48.00 44.21 47.67 9,389,252 +3.10(+6.96%)
May 11, 2009 44.89 45.62 43.95 44.57 4,476,022 -0.88(-1.94%)
May 08, 2009 46.17 46.46 44.44 45.45 5,276,073 -0.08(-0.18%)
May 07, 2009 46.79 47.28 44.05 45.53 8,630,699 -0.27(-0.59%)
May 06, 2009 47.06 47.34 45.15 45.80 6,307,205 -0.47(-1.02%)
May 05, 2009 44.18 46.62 43.79 46.27 9,261,693 +2.00(+4.52%)
May 04, 2009 44.23 44.27 43.76 44.27 8,080,303 +1.92(+4.53%)
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.