Skip to main content
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 (%)
Oct 31, 2008 36.51 40.00 35.60 39.41 12,564,366 +1.60(+4.23%)
Oct 30, 2008 35.62 38.06 35.23 37.81 15,026,650 +4.16(+12.36%)
Oct 29, 2008 30.48 35.00 29.86 33.65 17,104,928 +3.67(+12.24%)
Oct 28, 2008 28.87 29.98 25.18 29.98 15,300,713 +3.48(+13.13%)
Oct 27, 2008 27.74 29.63 26.50 26.50 11,621,346 -1.28(-4.61%)
Oct 25, 2008 24.46 29.67 23.96 27.78 0 +0.00(+0.00%)
Oct 24, 2008 24.46 29.67 23.96 27.78 19,068,602 -1.05(-3.64%)
Oct 23, 2008 33.63 33.84 27.00 28.83 31,040,296 -3.38(-10.49%)
Oct 22, 2008 34.90 35.44 31.01 32.21 14,550,804 -4.52(-12.31%)
Oct 21, 2008 37.89 38.70 36.30 36.73 15,020,163 -2.20(-5.65%)
Oct 20, 2008 36.33 39.29 35.78 38.93 18,896,840 +5.27(+15.66%)
Oct 17, 2008 31.30 35.77 30.80 33.66 19,019,960 +0.50(+1.51%)
Oct 16, 2008 35.87 35.92 30.10 33.16 23,064,396 -0.72(-2.13%)
Oct 15, 2008 37.48 37.77 33.76 33.88 18,083,010 -5.37(-13.68%)
Oct 14, 2008 46.71 47.08 38.00 39.25 22,384,348 -4.96(-11.22%)
Oct 13, 2008 40.25 44.98 38.16 44.21 16,778,060 +7.81(+21.46%)
Oct 10, 2008 33.86 40.92 32.66 36.40 23,788,984 -0.12(-0.33%)
Oct 09, 2008 38.56 42.20 35.60 36.52 24,682,788 +0.77(+2.15%)
Oct 08, 2008 32.02 39.48 31.55 35.75 28,787,278 +1.84(+5.43%)
Oct 07, 2008 39.78 39.85 33.91 33.91 20,814,796 -3.25(-8.75%)
Oct 06, 2008 38.00 38.89 31.43 37.16 32,855,490 -3.72(-9.10%)
Oct 04, 2008 41.95 45.07 39.66 40.88 0 +0.00(+0.00%)
Oct 03, 2008 41.95 45.07 39.66 40.88 23,159,100 +1.23(+3.10%)
Oct 02, 2008 52.59 52.59 39.41 39.65 45,800,880 -27.86(-41.27%)
Oct 01, 2008 69.96 71.50 65.80 67.51 11,283,091 -0.51(-0.75%)
Sep 30, 2008 66.27 70.30 64.50 68.02 8,933,618 +4.27(+6.70%)
Sep 29, 2008 71.57 71.90 62.21 63.75 12,837,193 -12.44(-16.33%)
Sep 28, 2008 80.16 80.29 73.73 76.19 8,775,532 +0.00(+0.00%)
Sep 27, 2008 80.16 80.29 73.73 76.19 8,775,532 +0.14(+0.18%)
Sep 26, 2008 80.16 80.29 73.73 76.05 8,855,488 -8.54(-10.10%)
Sep 25, 2008 84.94 86.00 80.75 84.59 8,460,598 +0.27(+0.32%)
Sep 24, 2008 88.04 89.38 84.25 84.32 6,286,925 -1.70(-1.98%)
Sep 23, 2008 94.01 94.30 85.00 86.02 9,610,387 -9.26(-9.72%)
Sep 22, 2008 96.00 98.08 93.59 95.28 10,013,860 -0.05(-0.05%)
Sep 19, 2008 89.99 95.50 86.79 95.33 0 +10.60(+12.51%)
Sep 18, 2008 85.20 88.85 79.08 84.73 10,240,514 +1.08(+1.29%)
Sep 17, 2008 87.42 90.96 81.00 83.65 11,591,819 -3.59(-4.12%)
Sep 16, 2008 79.10 88.39 78.00 87.24 10,473,134 +3.04(+3.61%)
Sep 15, 2008 86.70 90.92 83.12 84.20 9,387,292 -7.75(-8.43%)
Sep 12, 2008 87.19 92.75 86.38 91.95 9,488,060 +6.35(+7.42%)
Sep 11, 2008 79.44 86.03 78.19 85.60 10,530,819 +2.76(+3.33%)
Sep 10, 2008 78.01 85.41 77.00 82.84 11,756,666 +5.83(+7.57%)
Sep 09, 2008 84.36 84.90 76.77 77.01 14,714,641 -10.38(-11.88%)
Sep 08, 2008 98.22 98.96 85.85 87.39 10,795,448 -7.13(-7.54%)
Sep 06, 2008 88.77 94.85 85.87 94.52 0 +0.00(+0.00%)
Sep 05, 2008 88.77 94.85 85.87 94.52 0 +6.74(+7.68%)
Sep 04, 2008 92.24 93.77 86.03 87.78 9,470,678 -5.31(-5.70%)
Sep 03, 2008 97.29 100.77 90.50 93.09 10,819,683 -4.12(-4.24%)
Sep 02, 2008 103.13 104.00 96.80 97.21 7,763,992 -9.53(-8.93%)
Aug 30, 2008 107.58 109.04 106.58 106.74 0 +0.00(+0.00%)
Aug 29, 2008 107.58 109.04 106.58 106.74 4,555,009 +0.49(+0.46%)
Aug 28, 2008 110.25 110.90 105.00 106.25 4,773,326 -2.87(-2.63%)
Aug 27, 2008 107.86 110.00 107.40 109.12 4,696,994 +2.58(+2.42%)
Aug 26, 2008 108.21 108.75 105.48 106.54 4,734,030 -0.51(-0.48%)
Aug 25, 2008 108.99 110.38 105.24 107.05 3,769,780 -0.30(-0.28%)
Aug 23, 2008 106.67 108.29 104.50 107.35 0 +0.00(+0.00%)
Aug 22, 2008 106.67 108.29 104.50 107.35 5,283,087 -0.77(-0.71%)
Aug 21, 2008 109.74 110.50 104.37 108.12 7,698,036 +1.21(+1.13%)
Aug 20, 2008 105.44 107.52 103.50 106.91 5,422,277 +3.41(+3.29%)
Aug 19, 2008 97.90 105.46 97.80 103.50 6,280,900 +1.93(+1.90%)
Aug 18, 2008 100.29 105.20 99.76 101.57 7,936,615 +4.05(+4.15%)
Aug 16, 2008 102.01 103.00 94.57 97.52 0 +0.00(+0.00%)
Aug 15, 2008 102.01 103.00 94.57 97.52 0 -6.83(-6.55%)
Aug 14, 2008 104.67 107.89 102.25 104.35 7,131,122 -2.73(-2.55%)
Aug 13, 2008 99.25 107.09 98.50 107.08 8,932,253 +10.04(+10.35%)
Aug 12, 2008 95.12 100.75 94.85 97.04 9,462,952 +0.69(+0.72%)
Aug 11, 2008 103.25 104.32 92.46 96.35 11,303,387 -8.07(-7.73%)
Aug 08, 2008 107.33 107.77 103.33 104.42 7,009,336 -6.32(-5.71%)
Aug 07, 2008 115.09 115.99 110.14 110.74 4,534,232 -2.20(-1.95%)
Aug 06, 2008 111.49 115.35 109.44 112.94 6,503,779 +2.47(+2.24%)
Aug 05, 2008 107.53 113.39 103.95 110.47 12,284,034 +1.18(+1.08%)
Aug 04, 2008 121.31 121.48 107.40 109.29 8,448,097 -13.40(-10.92%)
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.