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 (%)
Feb 28, 2011 85.99 86.40 84.40 85.85 4,751,390 +0.92(+1.08%)
Feb 25, 2011 83.09 85.00 83.00 84.93 5,567,968 +2.73(+3.32%)
Feb 24, 2011 83.33 84.10 80.61 82.20 8,346,695 +0.89(+1.09%)
Feb 23, 2011 80.33 81.50 75.40 81.31 11,966,652 +1.16(+1.45%)
Feb 22, 2011 80.46 83.93 79.06 80.15 8,402,880 -2.87(-3.46%)
Feb 18, 2011 86.92 86.92 82.88 83.02 6,140,316 -3.73(-4.30%)
Feb 17, 2011 85.49 87.00 84.90 86.75 3,993,056 +0.48(+0.56%)
Feb 16, 2011 86.00 86.40 85.01 86.27 4,672,918 +1.35(+1.59%)
Feb 15, 2011 88.07 88.68 84.86 84.92 6,964,848 -4.14(-4.65%)
Feb 14, 2011 87.58 89.24 87.32 89.06 5,014,623 +0.74(+0.84%)
Feb 11, 2011 85.20 88.57 85.20 88.32 6,026,027 +2.40(+2.79%)
Feb 10, 2011 83.88 86.00 83.15 85.92 4,379,501 +1.40(+1.66%)
Feb 09, 2011 85.15 85.99 84.00 84.52 6,265,249 +0.47(+0.56%)
Feb 08, 2011 83.79 84.45 82.18 84.05 5,806,396 +0.30(+0.36%)
Feb 07, 2011 83.38 84.19 82.60 83.75 5,637,284 +1.22(+1.48%)
Feb 04, 2011 83.23 83.47 81.41 82.53 5,254,494 -0.16(-0.19%)
Feb 03, 2011 83.36 83.48 81.10 82.69 5,549,150 -0.52(-0.62%)
Feb 02, 2011 84.04 84.47 82.26 83.21 6,644,121 -0.67(-0.80%)
Feb 01, 2011 81.75 84.10 81.60 83.88 7,022,623 +2.84(+3.50%)
Jan 31, 2011 80.79 81.16 79.07 81.04 5,270,731 +1.26(+1.58%)
Jan 28, 2011 79.85 80.63 78.09 79.78 6,824,544 +1.11(+1.41%)
Jan 27, 2011 80.05 81.08 78.12 78.67 8,326,923 -0.14(-0.18%)
Jan 26, 2011 76.71 79.10 76.42 78.81 7,598,972 +3.10(+4.09%)
Jan 25, 2011 76.47 76.70 73.14 75.71 7,824,507 -0.49(-0.64%)
Jan 24, 2011 73.93 76.57 73.60 76.20 7,443,145 +3.00(+4.10%)
Jan 21, 2011 74.63 75.52 73.02 73.20 9,405,035 +0.53(+0.73%)
Jan 20, 2011 76.64 76.72 71.86 72.67 19,891,898 -3.48(-4.57%)
Jan 19, 2011 82.22 82.22 75.74 76.15 24,266,268 -8.92(-10.49%)
Jan 18, 2011 83.50 85.45 83.36 85.07 7,555,583 +2.10(+2.53%)
Jan 14, 2011 81.86 83.31 80.70 82.97 6,150,239 +2.28(+2.83%)
Jan 13, 2011 80.92 82.18 79.85 80.69 7,216,701 +0.88(+1.10%)
Jan 12, 2011 77.99 79.97 76.79 79.81 7,247,767 +3.67(+4.82%)
Jan 11, 2011 76.17 77.35 75.64 76.14 3,617,900 +0.56(+0.74%)
Jan 10, 2011 76.28 76.32 74.76 75.58 3,900,597 -0.71(-0.93%)
Jan 07, 2011 78.58 78.58 75.50 76.29 5,970,290 -1.33(-1.71%)
Jan 06, 2011 77.56 78.68 76.97 77.62 7,111,382 +0.53(+0.69%)
Jan 05, 2011 75.00 77.47 75.42 77.09 9,796,736 +2.09(+2.79%)
Jan 04, 2011 75.59 75.80 73.40 75.00 7,123,496 -1.25(-1.64%)
Jan 03, 2011 77.46 78.18 75.85 76.25 5,620,823 -0.11(-0.14%)
Dec 31, 2010 75.99 76.59 75.31 76.36 2,304,771 +0.53(+0.70%)
Dec 30, 2010 75.12 76.80 74.96 75.83 4,523,982 +1.03(+1.38%)
Dec 29, 2010 72.03 75.70 71.72 74.80 5,914,765 +3.36(+4.70%)
Dec 28, 2010 71.83 72.58 71.22 71.44 2,371,307 -0.04(-0.06%)
Dec 27, 2010 70.94 71.65 70.12 71.48 2,067,028 +0.43(+0.61%)
Dec 23, 2010 69.32 71.72 69.00 71.05 3,173,429 +1.84(+2.66%)
Dec 22, 2010 69.40 69.75 68.81 69.21 2,003,996 +0.05(+0.07%)
Dec 21, 2010 68.19 69.25 67.75 69.16 3,050,996 +1.74(+2.58%)
Dec 20, 2010 67.51 68.17 66.84 67.42 2,180,645 +0.09(+0.13%)
Dec 17, 2010 66.10 67.76 65.58 67.33 3,588,361 +1.32(+2.00%)
Dec 16, 2010 66.38 66.53 65.12 66.01 3,452,849 -0.11(-0.17%)
Dec 15, 2010 65.46 67.17 65.00 66.12 4,159,003 +0.62(+0.95%)
Dec 14, 2010 66.52 66.67 65.22 65.50 4,272,175 -1.07(-1.61%)
Dec 13, 2010 68.80 68.99 66.35 66.57 5,229,494 -2.02(-2.95%)
Dec 10, 2010 68.81 68.83 67.50 68.59 2,256,092 +0.27(+0.40%)
Dec 09, 2010 68.94 68.99 67.73 68.32 2,654,850 -0.30(-0.44%)
Dec 08, 2010 69.63 69.64 67.61 68.62 3,341,703 -0.55(-0.80%)
Dec 07, 2010 70.17 71.08 68.75 69.17 6,139,191 -0.15(-0.22%)
Dec 06, 2010 69.02 70.18 68.57 69.32 4,516,059 +0.22(+0.32%)
Dec 03, 2010 67.04 69.18 66.86 69.10 6,366,732 +2.14(+3.20%)
Dec 02, 2010 68.45 68.99 66.75 66.96 5,485,509 -1.53(-2.23%)
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.