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 30, 2008 123.33 125.33 122.17 125.32 3,080,919 +3.53(+2.90%)
May 29, 2008 122.94 125.00 120.82 121.79 4,904,584 -1.93(-1.56%)
May 28, 2008 116.00 123.72 114.34 123.72 6,042,039 +8.30(+7.19%)
May 27, 2008 118.96 119.79 113.56 115.42 6,054,936 -4.44(-3.70%)
May 26, 2008 121.00 121.88 116.57 119.86 0 +0.00(+0.00%)
May 23, 2008 121.00 121.88 116.57 119.86 4,952,010 -2.65(-2.16%)
May 22, 2008 120.93 126.18 120.70 122.51 5,739,899 +1.84(+1.52%)
May 21, 2008 127.36 127.89 119.41 120.67 5,097,103 -6.24(-4.92%)
May 20, 2008 123.88 127.10 122.17 126.91 4,008,091 +3.03(+2.45%)
May 19, 2008 130.83 130.83 122.19 123.88 5,562,120 -5.78(-4.46%)
May 16, 2008 129.70 132.16 127.69 129.66 5,001,252 +0.73(+0.57%)
May 15, 2008 126.65 129.69 125.51 128.93 5,298,046 +3.77(+3.01%)
May 14, 2008 124.95 130.12 124.11 125.16 5,639,102 -0.09(-0.07%)
May 13, 2008 126.98 127.45 123.16 125.25 4,270,120 -1.74(-1.37%)
May 12, 2008 127.00 128.12 123.88 126.99 3,612,570 +0.57(+0.45%)
May 09, 2008 126.07 128.52 123.33 126.42 4,261,035 -0.66(-0.52%)
May 08, 2008 125.68 127.08 121.16 127.08 5,271,896 +2.43(+1.95%)
May 07, 2008 127.75 129.88 123.82 124.65 4,995,022 -2.83(-2.22%)
May 06, 2008 125.59 129.40 123.96 127.48 6,388,552 +2.69(+2.16%)
May 05, 2008 126.75 128.29 122.02 124.79 5,599,791 +0.16(+0.13%)
May 02, 2008 123.90 125.40 120.15 124.63 6,246,065 +2.08(+1.70%)
May 01, 2008 120.56 123.68 115.55 122.55 7,749,235 +0.04(+0.03%)
Apr 30, 2008 119.05 123.95 117.14 122.51 9,218,535 +4.45(+3.77%)
Apr 29, 2008 120.26 121.55 116.58 118.06 9,021,895 -5.62(-4.54%)
Apr 28, 2008 129.13 129.50 121.20 123.68 8,773,039 -7.62(-5.80%)
Apr 25, 2008 124.14 132.92 123.00 131.30 7,923,413 +8.92(+7.29%)
Apr 24, 2008 133.34 134.24 121.12 122.38 12,054,450 -10.42(-7.85%)
Apr 23, 2008 140.88 140.99 132.19 132.80 7,099,685 -7.41(-5.28%)
Apr 22, 2008 141.51 143.32 137.03 140.21 6,955,304 +0.88(+0.63%)
Apr 21, 2008 136.96 139.69 134.65 139.33 6,117,005 +4.08(+3.02%)
Apr 18, 2008 132.63 137.24 131.31 135.25 6,873,307 +1.37(+1.02%)
Apr 17, 2008 136.98 139.00 131.18 133.88 7,525,656 -2.94(-2.15%)
Apr 16, 2008 132.40 136.89 131.69 136.82 8,926,167 +9.22(+7.23%)
Apr 15, 2008 127.95 129.93 124.70 127.60 5,984,340 +1.20(+0.95%)
Apr 14, 2008 123.24 127.78 122.80 126.40 6,982,250 +4.79(+3.94%)
Apr 11, 2008 120.99 124.12 120.16 121.61 5,766,006 -1.04(-0.85%)
Apr 10, 2008 120.43 123.50 117.50 122.65 6,498,014 +2.65(+2.21%)
Apr 09, 2008 121.75 123.24 119.26 120.00 6,590,418 +0.08(+0.07%)
Apr 08, 2008 116.80 120.80 116.51 119.92 5,407,779 +2.09(+1.77%)
Apr 07, 2008 119.50 123.00 115.75 117.83 9,365,082 +2.76(+2.40%)
Apr 04, 2008 113.19 116.65 112.00 115.07 14,328,297 +10.55(+10.09%)
Apr 03, 2008 100.28 109.60 99.61 104.52 11,035,766 +4.35(+4.34%)
Apr 02, 2008 98.68 103.33 95.60 100.17 8,888,343 -1.28(-1.26%)
Apr 01, 2008 103.26 104.39 95.00 101.45 11,785,816 -1.15(-1.12%)
Mar 31, 2008 104.27 107.81 98.34 102.60 5,665,096 -2.80(-2.66%)
Mar 28, 2008 107.25 108.98 104.30 105.40 4,290,984 +0.73(+0.70%)
Mar 27, 2008 100.82 105.60 100.53 104.67 5,549,414 +1.72(+1.67%)
Mar 26, 2008 97.80 103.00 97.67 102.95 4,993,428 +4.54(+4.61%)
Mar 25, 2008 96.88 99.92 96.00 98.41 6,944,932 +5.09(+5.45%)
Mar 24, 2008 95.42 98.68 92.25 93.32 7,359,064 +1.31(+1.42%)
Mar 21, 2008 95.97 97.25 89.28 92.01 12,086,249 +0.00(+0.00%)
Mar 20, 2008 95.97 97.25 89.28 92.01 12,085,849 -5.24(-5.39%)
Mar 19, 2008 108.27 108.27 96.45 97.25 8,503,888 -12.54(-11.42%)
Mar 18, 2008 105.97 109.80 103.52 109.79 4,849,570 +6.88(+6.69%)
Mar 17, 2008 102.33 105.96 99.75 102.91 4,272,037 -4.32(-4.03%)
Mar 14, 2008 111.25 112.40 104.25 107.23 4,950,198 -1.70(-1.56%)
Mar 13, 2008 101.92 110.00 101.50 108.93 5,964,793 +2.82(+2.66%)
Mar 12, 2008 107.50 109.70 103.29 106.11 5,523,752 -0.95(-0.89%)
Mar 11, 2008 99.53 107.06 97.73 107.06 7,892,589 +11.70(+12.27%)
Mar 10, 2008 103.21 103.21 94.80 95.36 8,251,024 -8.70(-8.36%)
Mar 07, 2008 109.12 111.50 103.99 104.06 6,426,200 -7.39(-6.63%)
Mar 06, 2008 111.02 113.45 110.02 111.45 4,649,270 +0.81(+0.73%)
Mar 05, 2008 109.44 112.48 107.56 110.64 7,048,014 +1.72(+1.58%)
Mar 04, 2008 111.04 114.64 104.80 108.92 7,538,729 -3.01(-2.69%)
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.