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 31, 2007 34.57 36.47 34.53 35.13 7,069,620 +0.61(+1.77%)
May 30, 2007 32.41 34.73 32.23 34.52 4,836,172 +2.01(+6.18%)
May 29, 2007 33.03 32.90 32.24 32.51 1,861,100 -0.46(-1.40%)
May 25, 2007 31.81 32.97 31.75 32.97 1,393,400 +1.31(+4.14%)
May 24, 2007 32.95 33.29 31.65 31.66 1,763,800 -1.26(-3.83%)
May 23, 2007 32.46 33.40 32.46 32.92 1,881,700 +0.65(+2.01%)
May 22, 2007 32.20 32.99 32.00 32.27 2,209,100 +0.33(+1.03%)
May 21, 2007 31.61 32.00 31.36 31.94 1,269,828 +0.33(+1.04%)
May 18, 2007 31.39 31.79 30.86 31.61 1,627,450 +0.50(+1.61%)
May 17, 2007 30.63 31.35 30.54 31.11 2,340,766 +0.48(+1.57%)
May 16, 2007 30.77 30.91 29.82 30.63 1,270,000 +0.25(+0.82%)
May 15, 2007 29.91 30.99 29.60 30.38 1,924,900 +0.27(+0.90%)
May 14, 2007 29.68 30.98 29.27 30.11 2,894,300 +0.64(+2.17%)
May 11, 2007 29.19 29.75 29.19 29.47 1,076,300 +0.30(+1.03%)
May 10, 2007 30.05 30.50 29.08 29.17 1,395,400 -0.58(-1.95%)
May 09, 2007 29.88 30.15 29.70 29.75 1,273,100 +0.01(+0.03%)
May 08, 2007 30.07 29.95 29.19 29.74 1,323,700 -0.32(-1.06%)
May 07, 2007 29.49 30.18 29.27 30.06 1,387,500 +0.79(+2.70%)
May 04, 2007 30.83 30.70 28.85 29.27 2,682,770 -1.55(-5.03%)
May 03, 2007 29.58 30.85 29.65 30.82 2,077,056 +1.24(+4.19%)
May 02, 2007 29.18 30.04 29.18 29.58 2,655,860 +0.40(+1.37%)
May 01, 2007 29.46 29.50 28.86 29.18 2,465,151 -0.32(-1.08%)
Apr 30, 2007 30.62 30.62 29.48 29.50 2,739,454 -1.25(-4.07%)
Apr 27, 2007 31.47 31.50 30.65 30.75 2,565,600 -1.02(-3.21%)
Apr 26, 2007 30.89 32.03 30.50 31.77 3,607,440 +1.21(+3.96%)
Apr 25, 2007 30.01 30.66 29.83 30.56 1,999,400 +0.55(+1.83%)
Apr 24, 2007 29.89 30.12 29.69 30.01 1,973,467 +0.24(+0.81%)
Apr 23, 2007 29.28 29.90 29.24 29.77 2,240,270 +0.53(+1.81%)
Apr 20, 2007 29.65 29.99 28.97 29.24 3,202,573 -0.40(-1.35%)
Apr 19, 2007 29.56 29.85 29.17 29.64 4,200,100 -1.09(-3.55%)
Apr 18, 2007 30.65 30.94 30.23 30.73 1,717,335 -0.17(-0.55%)
Apr 17, 2007 31.23 31.46 30.72 30.90 2,346,726 -0.22(-0.71%)
Apr 16, 2007 31.30 31.30 30.50 31.12 3,713,728 +0.87(+2.88%)
Apr 13, 2007 29.99 30.71 29.90 30.25 4,467,870 +0.46(+1.54%)
Apr 12, 2007 28.70 29.90 28.66 29.79 3,509,250 +1.34(+4.71%)
Apr 11, 2007 28.39 28.59 27.81 28.45 4,421,700 +0.94(+3.42%)
Apr 10, 2007 27.43 28.50 27.25 27.51 6,685,465 -1.59(-5.46%)
Apr 09, 2007 29.01 29.45 28.87 29.10 1,733,475 +0.28(+0.97%)
Apr 05, 2007 28.24 29.40 28.03 28.82 2,645,900 +0.87(+3.11%)
Apr 04, 2007 27.53 28.18 27.11 27.95 1,880,300 +0.56(+2.04%)
Apr 03, 2007 26.98 27.70 26.90 27.39 1,458,100 +0.54(+2.01%)
Apr 02, 2007 26.66 26.91 26.44 26.85 1,973,200 +0.19(+0.71%)
Mar 30, 2007 26.50 27.00 25.95 26.66 2,479,400 +0.29(+1.10%)
Mar 29, 2007 26.47 27.06 26.08 26.37 1,887,364 -0.10(-0.38%)
Mar 28, 2007 26.75 26.85 26.03 26.47 1,621,600 -0.41(-1.53%)
Mar 27, 2007 27.50 27.60 26.60 26.88 1,284,400 -0.62(-2.25%)
Mar 26, 2007 27.60 27.73 26.70 27.50 1,963,300 -0.15(-0.54%)
Mar 23, 2007 27.20 27.82 26.99 27.65 1,046,900 +0.16(+0.58%)
Mar 22, 2007 28.00 28.11 27.28 27.49 1,223,730 -0.51(-1.82%)
Mar 21, 2007 26.91 28.14 26.91 28.00 2,004,400 +1.09(+4.05%)
Mar 20, 2007 26.96 27.10 26.78 26.91 2,046,400 -0.10(-0.37%)
Mar 19, 2007 26.95 27.20 26.70 27.01 1,933,300 +0.48(+1.81%)
Mar 16, 2007 26.74 27.02 26.28 26.53 1,684,383 -0.20(-0.75%)
Mar 15, 2007 27.01 27.46 26.50 26.73 1,857,600 -0.24(-0.89%)
Mar 14, 2007 26.78 27.33 25.91 26.97 3,792,900 +0.28(+1.05%)
Mar 13, 2007 27.17 28.84 26.58 26.69 4,704,800 -0.48(-1.77%)
Mar 12, 2007 26.83 27.32 26.65 27.17 1,716,500 +0.48(+1.80%)
Mar 09, 2007 27.10 27.35 26.53 26.69 1,837,800 +0.01(+0.04%)
Mar 08, 2007 26.50 26.95 26.12 26.68 1,886,500 +0.73(+2.81%)
Mar 07, 2007 25.60 26.22 25.52 25.95 1,829,800 +0.47(+1.84%)
Mar 06, 2007 24.85 25.72 24.45 25.48 2,064,200 +1.20(+4.94%)
Mar 05, 2007 24.35 24.77 24.02 24.28 2,324,100 -0.38(-1.54%)
Mar 02, 2007 25.18 25.30 24.57 24.66 1,818,500 -0.52(-2.07%)
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.