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 (%)
May 25, 2011 67.98 67.98 67.98 0 +0.72(+1.07%)
May 24, 2011 67.63 68.16 66.70 67.26 12,526,946 +0.51(+0.76%)
May 23, 2011 65.38 67.33 65.16 66.75 20,139,256 +1.33(+2.03%)
May 20, 2011 65.83 66.50 64.90 65.42 50,051,064 -0.89(-1.34%)
May 19, 2011 68.74 68.81 66.04 66.31 10,167,896 -2.19(-3.20%)
May 18, 2011 68.91 69.51 68.10 68.50 6,355,492 -0.06(-0.09%)
May 17, 2011 67.35 68.93 67.07 68.56 4,661,846 +0.95(+1.41%)
May 16, 2011 66.91 69.26 66.84 67.61 3,944,134 +0.26(+0.39%)
May 13, 2011 68.18 68.94 66.84 67.35 4,976,210 -0.37(-0.55%)
May 12, 2011 68.02 68.54 66.05 67.72 6,620,863 -0.98(-1.43%)
May 11, 2011 70.37 70.60 68.10 68.70 6,617,365 -2.45(-3.44%)
May 10, 2011 72.34 72.63 71.10 71.15 3,300,112 -0.90(-1.25%)
May 09, 2011 71.04 72.49 70.88 72.05 6,034,663 +0.88(+1.24%)
May 06, 2011 71.16 72.43 70.47 71.17 4,122,759 +1.01(+1.44%)
May 05, 2011 69.83 72.95 69.59 70.16 6,001,045 -0.69(-0.97%)
May 04, 2011 71.46 71.85 69.55 70.85 4,825,461 -0.52(-0.73%)
May 03, 2011 73.23 73.33 70.64 71.37 5,471,402 -2.14(-2.91%)
May 02, 2011 73.90 73.94 73.33 73.51 3,436,762 -1.35(-1.80%)
Apr 29, 2011 73.57 75.55 73.50 74.86 3,820,788 +1.68(+2.30%)
Apr 28, 2011 76.20 76.22 72.78 73.18 6,462,209 -2.62(-3.46%)
Apr 27, 2011 76.58 76.63 74.45 75.80 3,568,702 -0.92(-1.20%)
Apr 26, 2011 76.42 77.08 76.05 76.72 2,831,090 +0.72(+0.95%)
Apr 25, 2011 76.87 77.15 75.60 76.00 2,596,500 -0.77(-1.00%)
Apr 21, 2011 76.45 77.58 75.91 76.77 2,796,975 +1.00(+1.32%)
Apr 20, 2011 77.58 77.71 75.28 75.77 3,651,033 -0.98(-1.28%)
Apr 19, 2011 74.49 76.79 74.10 76.75 5,644,644 +2.93(+3.97%)
Apr 18, 2011 73.24 74.16 71.85 73.82 4,653,487 -0.03(-0.04%)
Apr 15, 2011 75.17 75.30 73.75 73.85 4,540,652 -1.64(-2.17%)
Apr 14, 2011 76.02 76.60 74.76 75.49 4,520,691 -1.30(-1.69%)
Apr 13, 2011 77.33 77.78 75.99 76.79 2,987,298 +0.12(+0.16%)
Apr 12, 2011 77.10 77.56 75.86 76.67 3,859,897 -1.53(-1.96%)
Apr 11, 2011 79.50 79.52 77.57 78.20 3,575,219 -0.21(-0.27%)
Apr 08, 2011 79.34 79.50 77.75 78.41 3,704,361 -0.73(-0.92%)
Apr 07, 2011 80.77 81.06 79.01 79.14 3,884,690 -1.55(-1.92%)
Apr 06, 2011 82.96 82.96 80.30 80.69 3,573,970 -1.87(-2.27%)
Apr 05, 2011 82.81 83.41 82.29 82.56 3,892,487 +0.10(+0.12%)
Apr 04, 2011 81.77 82.71 80.55 82.46 4,238,918 +2.09(+2.60%)
Apr 01, 2011 79.49 81.53 79.40 80.37 6,329,430 +1.62(+2.06%)
Mar 31, 2011 81.82 82.40 78.55 78.75 9,012,831 -1.70(-2.11%)
Mar 30, 2011 80.45 80.45 80.45 80.45 5,116,936 +1.60(+2.03%)
Mar 29, 2011 77.87 78.94 76.66 78.85 2,558,369 +1.18(+1.52%)
Mar 28, 2011 79.56 79.72 77.63 77.67 3,218,588 -1.15(-1.46%)
Mar 25, 2011 78.04 80.85 77.94 78.82 5,041,545 +1.27(+1.64%)
Mar 24, 2011 77.47 77.70 75.80 77.55 3,701,611 +0.28(+0.36%)
Mar 23, 2011 76.00 77.64 75.16 77.27 2,792,692 +1.06(+1.39%)
Mar 22, 2011 77.51 77.51 75.76 76.21 2,974,674 -1.03(-1.33%)
Mar 21, 2011 76.55 77.24 76.21 77.24 3,268,382 +1.71(+2.26%)
Mar 18, 2011 78.06 78.65 75.51 75.53 4,186,601 -1.39(-1.81%)
Mar 17, 2011 76.91 77.84 76.00 76.92 4,027,956 +1.51(+2.00%)
Mar 16, 2011 76.45 77.81 74.34 75.41 6,577,174 -0.89(-1.17%)
Mar 15, 2011 76.00 76.92 75.56 76.30 6,604,150 +0.01(+0.01%)
Mar 14, 2011 75.63 77.10 75.02 76.29 4,070,720 +0.01(+0.01%)
Mar 11, 2011 73.52 77.50 73.03 76.28 6,774,523 +1.05(+1.40%)
Mar 10, 2011 77.25 78.27 75.19 75.23 8,433,908 -3.61(-4.58%)
Mar 09, 2011 79.29 81.23 78.43 78.84 5,730,372 -2.72(-3.33%)
Mar 08, 2011 82.90 83.01 79.64 81.56 5,625,739 -1.16(-1.40%)
Mar 07, 2011 85.03 86.00 82.07 82.72 4,171,397 -2.78(-3.25%)
Mar 04, 2011 86.48 86.48 84.43 85.50 3,409,942 +0.42(+0.49%)
Mar 03, 2011 85.56 86.32 84.60 85.08 4,291,487 +0.65(+0.77%)
Mar 02, 2011 83.29 85.69 83.18 84.43 3,813,399 -0.53(-0.62%)
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.