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 (%)
Sep 29, 2006 16.93 17.09 16.89 16.90 462,600 -0.07(-0.41%)
Sep 28, 2006 16.95 17.03 16.86 16.97 832,500 +0.00(+0.00%)
Sep 27, 2006 16.82 17.13 16.70 16.97 1,332,800 +0.16(+0.95%)
Sep 26, 2006 16.20 16.89 16.18 16.81 957,900 +0.70(+4.35%)
Sep 25, 2006 16.61 16.61 16.03 16.11 1,282,200 -0.50(-3.01%)
Sep 22, 2006 16.40 16.61 16.17 16.61 1,211,000 -0.02(-0.12%)
Sep 21, 2006 16.65 16.79 16.49 16.63 576,300 -0.03(-0.18%)
Sep 20, 2006 16.50 16.94 16.35 16.66 1,280,600 +0.09(+0.54%)
Sep 19, 2006 15.97 16.73 15.97 16.57 1,601,400 +0.69(+4.35%)
Sep 18, 2006 15.74 15.96 15.66 15.88 536,800 +0.10(+0.63%)
Sep 15, 2006 16.11 16.13 15.73 15.78 417,000 -0.33(-2.05%)
Sep 14, 2006 15.60 16.15 15.59 16.11 594,200 +0.31(+1.96%)
Sep 13, 2006 15.77 16.00 15.72 15.80 552,900 +0.08(+0.51%)
Sep 12, 2006 15.80 15.93 15.61 15.72 849,600 -0.12(-0.76%)
Sep 11, 2006 15.90 15.90 15.64 15.84 429,000 -0.19(-1.19%)
Sep 08, 2006 16.07 16.18 15.95 16.03 290,900 -0.05(-0.31%)
Sep 07, 2006 16.15 16.15 16.00 16.08 393,100 -0.16(-0.99%)
Sep 06, 2006 16.50 16.50 15.99 16.24 699,800 -0.31(-1.87%)
Sep 05, 2006 16.40 16.74 16.31 16.55 695,800 +0.18(+1.10%)
Sep 01, 2006 16.23 16.51 16.14 16.37 487,300 +0.13(+0.80%)
Aug 31, 2006 16.20 16.39 16.04 16.24 791,900 +0.07(+0.43%)
Aug 30, 2006 16.03 16.28 15.91 16.17 489,800 +0.14(+0.87%)
Aug 29, 2006 16.32 16.32 15.78 16.03 603,700 -0.09(-0.56%)
Aug 28, 2006 16.24 16.28 15.99 16.12 602,000 -0.23(-1.41%)
Aug 25, 2006 16.30 16.39 16.16 16.35 310,600 -0.03(-0.18%)
Aug 24, 2006 16.34 16.44 16.22 16.38 314,000 +0.05(+0.31%)
Aug 23, 2006 16.45 16.66 16.32 16.33 359,000 -0.16(-0.97%)
Aug 22, 2006 16.30 16.54 16.27 16.49 540,500 +0.21(+1.29%)
Aug 21, 2006 16.40 16.40 16.17 16.28 473,600 -0.12(-0.73%)
Aug 18, 2006 16.15 16.45 16.07 16.40 471,300 +0.25(+1.55%)
Aug 17, 2006 16.30 16.32 16.12 16.15 550,500 -0.15(-0.92%)
Aug 16, 2006 15.75 16.30 15.75 16.30 713,700 +0.56(+3.56%)
Aug 15, 2006 15.40 15.80 15.38 15.74 666,400 +0.43(+2.81%)
Aug 14, 2006 15.43 15.55 15.27 15.31 337,000 -0.05(-0.33%)
Aug 11, 2006 15.46 15.46 15.29 15.36 374,800 -0.10(-0.65%)
Aug 10, 2006 15.23 15.46 15.23 15.46 592,800 +0.24(+1.58%)
Aug 09, 2006 15.40 15.58 15.20 15.22 640,500 -0.12(-0.78%)
Aug 08, 2006 15.46 15.52 15.29 15.34 340,300 -0.10(-0.65%)
Aug 07, 2006 15.48 15.48 15.23 15.44 445,900 -0.01(-0.06%)
Aug 04, 2006 15.22 15.52 15.22 15.45 504,200 +0.38(+2.52%)
Aug 03, 2006 15.20 15.22 14.96 15.07 993,400 -0.13(-0.86%)
Aug 02, 2006 15.31 15.42 15.19 15.20 1,192,700 -0.10(-0.65%)
Aug 01, 2006 15.25 15.48 15.20 15.30 2,057,900 -0.39(-2.49%)
Jul 31, 2006 15.48 15.69 15.17 15.69 862,000 +0.28(+1.82%)
Jul 28, 2006 15.10 15.41 15.09 15.41 1,102,000 +0.36(+2.39%)
Jul 27, 2006 15.05 15.27 14.82 15.05 1,118,800 -0.04(-0.27%)
Jul 26, 2006 14.60 15.20 14.59 15.09 648,800 +0.41(+2.79%)
Jul 25, 2006 14.69 14.83 14.47 14.68 512,800 -0.01(-0.07%)
Jul 24, 2006 14.23 14.73 14.21 14.69 713,500 +0.55(+3.89%)
Jul 21, 2006 14.37 14.38 14.03 14.14 586,600 -0.29(-2.01%)
Jul 20, 2006 14.98 14.98 14.37 14.43 630,200 -0.50(-3.35%)
Jul 19, 2006 14.42 14.99 14.27 14.93 526,300 +0.48(+3.32%)
Jul 18, 2006 14.44 14.54 14.12 14.45 475,300 +0.00(+0.00%)
Jul 17, 2006 14.60 14.71 14.43 14.45 310,200 -0.22(-1.50%)
Jul 14, 2006 14.85 14.91 14.42 14.67 586,200 -0.19(-1.28%)
Jul 13, 2006 15.25 15.25 14.71 14.86 983,300 -0.40(-2.62%)
Jul 12, 2006 15.05 15.32 15.05 15.26 916,300 +0.15(+0.99%)
Jul 11, 2006 14.60 15.14 14.48 15.11 1,008,400 +0.51(+3.49%)
Jul 10, 2006 14.34 14.65 14.20 14.60 879,000 +0.26(+1.81%)
Jul 07, 2006 14.86 15.05 14.23 14.34 1,548,200 -0.62(-4.14%)
Jul 06, 2006 15.48 15.48 14.84 14.96 639,600 -0.55(-3.55%)
Jul 05, 2006 15.25 15.56 14.90 15.51 683,100 +0.11(+0.71%)
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.