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 (%)
Jun 30, 2009 45.21 45.82 44.16 44.30 9,681,276 -1.64(-3.57%)
Jun 29, 2009 43.99 46.70 43.30 45.94 10,055,032 +2.59(+5.97%)
Jun 26, 2009 42.62 43.97 42.40 43.35 7,035,161 -0.44(-1.00%)
Jun 25, 2009 43.62 44.23 43.05 43.79 5,200,509 -0.30(-0.68%)
Jun 24, 2009 44.60 45.62 43.69 44.09 6,024,303 +0.24(+0.55%)
Jun 23, 2009 42.75 44.31 42.17 43.85 6,778,743 +1.58(+3.74%)
Jun 22, 2009 45.17 45.64 42.20 42.27 7,914,855 -4.18(-9.00%)
Jun 19, 2009 46.46 47.23 45.94 46.45 5,686,734 +0.67(+1.46%)
Jun 18, 2009 45.95 47.27 45.60 45.78 7,283,433 -0.47(-1.02%)
Jun 17, 2009 49.00 49.00 46.05 46.25 13,834,871 -4.96(-9.69%)
Jun 16, 2009 53.81 53.95 50.50 51.21 5,394,203 -1.91(-3.60%)
Jun 15, 2009 54.40 54.48 52.64 53.12 4,686,926 -2.36(-4.25%)
Jun 12, 2009 55.51 56.62 54.64 55.48 4,698,089 -0.85(-1.51%)
Jun 11, 2009 55.07 57.24 54.79 56.33 6,047,141 +1.05(+1.90%)
Jun 10, 2009 54.87 56.48 53.80 55.28 6,988,136 +1.55(+2.88%)
Jun 09, 2009 52.65 54.31 52.27 53.73 4,545,998 +1.97(+3.81%)
Jun 08, 2009 51.99 52.10 51.18 51.76 4,559,983 -1.37(-2.58%)
Jun 05, 2009 54.50 54.57 52.25 53.13 5,705,246 -0.55(-1.02%)
Jun 04, 2009 52.62 54.70 52.46 53.68 6,844,576 +1.24(+2.36%)
Jun 03, 2009 54.90 55.04 51.85 52.44 8,073,286 -3.53(-6.31%)
Jun 02, 2009 56.57 57.25 53.60 55.97 5,342,492 -0.50(-0.89%)
Jun 01, 2009 55.89 56.97 55.50 56.47 7,176,295 +1.77(+3.24%)
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%)
May 01, 2009 40.78 43.20 40.53 42.35 6,789,704 +1.90(+4.70%)
Apr 30, 2009 40.97 42.25 40.12 40.45 5,532,051 +0.42(+1.05%)
Apr 29, 2009 39.30 40.24 39.00 40.03 4,186,168 +1.13(+2.90%)
Apr 28, 2009 38.41 39.38 37.89 38.90 4,127,864 -0.07(-0.18%)
Apr 27, 2009 39.74 40.11 38.62 38.97 5,993,625 -1.99(-4.86%)
Apr 24, 2009 38.87 41.19 38.60 40.96 6,270,526 +2.75(+7.20%)
Apr 23, 2009 38.49 39.60 37.78 38.21 6,834,671 -0.38(-0.98%)
Apr 22, 2009 38.15 39.89 37.08 38.59 7,149,728 -0.26(-0.67%)
Apr 21, 2009 38.51 39.94 38.16 38.85 5,381,575 -0.48(-1.22%)
Apr 20, 2009 41.37 41.58 38.89 39.33 7,907,362 -2.85(-6.76%)
Apr 17, 2009 43.69 43.73 42.16 42.18 4,643,838 -1.51(-3.46%)
Apr 16, 2009 44.72 44.99 43.37 43.69 3,864,574 -0.93(-2.08%)
Apr 15, 2009 44.11 44.63 43.53 44.62 4,973,682 +0.11(+0.25%)
Apr 14, 2009 43.79 45.23 43.60 44.51 4,730,242 +0.26(+0.59%)
Apr 13, 2009 43.60 44.65 43.31 44.25 5,336,176 -0.32(-0.72%)
Apr 09, 2009 45.94 46.73 44.03 44.57 10,617,406 -1.04(-2.28%)
Apr 08, 2009 40.99 45.67 40.38 45.61 17,973,252 +2.67(+6.22%)
Apr 07, 2009 43.88 44.17 42.75 42.94 7,985,203 -1.95(-4.34%)
Apr 06, 2009 44.23 45.02 43.41 44.89 5,605,032 -0.75(-1.64%)
Apr 03, 2009 42.92 45.64 42.90 45.64 6,338,641 +1.77(+4.03%)
Apr 02, 2009 45.64 45.85 43.52 43.87 8,732,256 -0.06(-0.14%)
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.