Monsanto Co $112.95

up +0.43


17/4/2014 06:40 PM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MON historical data

Date Open High Low Close Volume
4/17/2014112.26113.13112.02112.952,876,120
4/16/2014111.23113.19110.85112.524,247,900
4/15/2014110.32111.08109.38110.633,730,680
4/14/2014111.65111.86109.73110.293,893,890
4/11/2014112.24112.70110.83110.903,720,680
4/10/2014114.82114.95112.34112.542,768,040
4/9/2014112.83115.11112.83115.082,799,940
4/8/2014112.46113.36111.69112.903,457,030
4/7/2014114.05114.64112.03112.303,329,610
4/4/2014117.00117.40113.86114.284,232,750
4/3/2014116.78117.47116.00117.045,161,510
4/2/2014113.96116.00111.63114.425,178,110
4/1/2014113.82114.48112.70113.993,193,650
3/31/2014113.07113.93111.78113.771,819,480
3/28/2014110.94112.56110.57112.321,380,180
3/27/2014111.72112.25110.70110.802,035,760
3/26/2014113.50114.30111.69111.722,155,120
3/25/2014113.09114.16112.85113.162,972,680
3/24/2014113.76114.25112.73112.742,473,130
3/21/2014114.83115.00112.84113.284,464,800
3/20/2014113.00114.05112.43114.001,912,650
3/19/2014114.11114.29112.10112.871,681,560
3/18/2014114.00114.47113.83114.321,598,040
3/17/2014113.65114.81113.59113.911,910,880
3/14/2014113.05113.66112.02113.212,477,510
3/13/2014112.99114.05111.70111.953,003,190
3/12/2014111.66112.80110.10112.613,567,320
3/11/2014113.22113.41111.85111.852,433,180
3/10/2014113.61114.00112.77113.601,925,600
3/7/2014113.86114.62113.35114.082,597,420
3/6/2014113.44113.99113.07113.741,685,340
3/5/2014112.79113.35112.23112.913,343,360
3/4/2014111.87113.52111.14113.243,073,940
3/3/2014109.33112.00109.24111.133,063,090
2/28/2014108.99110.68108.57110.023,173,390
2/27/2014108.75109.63108.54108.882,676,240
2/26/2014109.05109.25107.96109.012,568,750
2/25/2014109.09109.80108.57108.712,361,170
2/24/2014112.11112.33108.88108.974,254,130
2/21/2014110.56112.95110.53112.453,393,270
2/20/2014109.60110.82109.17110.703,039,300
2/19/2014110.62110.62109.20109.203,611,140
2/18/2014108.36110.20108.36110.012,212,690
2/14/2014109.74110.25109.28109.493,076,990
2/13/2014109.26110.92108.76109.882,749,810
2/12/2014110.88111.19109.34109.423,064,640
2/11/2014111.41111.95110.64111.273,326,580
2/10/2014110.55111.75110.05111.333,416,720
2/7/2014108.18110.84108.06110.753,030,590
2/6/2014107.11108.38106.88108.282,013,170
2/5/2014106.28107.46104.63107.153,111,080
2/4/2014105.00106.84104.86106.652,853,260
2/3/2014106.68107.35104.08104.633,603,440
1/31/2014106.29107.03105.72106.553,096,900
1/30/2014107.30107.58106.06107.253,050,810
1/29/2014108.55108.55106.31106.983,472,520
1/28/2014107.89108.50107.44108.022,292,060
1/27/2014107.84108.71107.58107.582,612,580
1/24/2014107.72109.09107.60107.943,653,970
1/23/2014110.10110.17107.61108.833,670,550
1/22/2014113.29113.46110.18110.813,090,340
1/21/2014113.48114.37113.07113.502,997,500
1/17/2014112.91113.11112.07113.112,161,600
1/16/2014112.78112.98112.37112.681,396,870
1/15/2014112.66113.72112.56113.002,459,680
1/14/2014111.84112.92111.46112.592,418,930
1/13/2014112.61113.19111.29111.402,076,060
1/10/2014112.42113.42111.76113.063,301,640
1/9/2014115.08115.30111.02111.894,281,830
1/8/2014114.14116.81113.61115.235,640,980
1/7/2014115.05115.05112.78113.245,647,010
1/6/2014116.82117.43115.37115.682,210,750
1/3/2014115.98116.80115.03116.351,698,950
1/2/2014116.12117.50115.97116.312,677,110
12/31/2013115.86116.80115.55116.551,344,510
12/30/2013115.65116.48115.17115.801,041,640
12/27/2013115.28115.71115.10115.39885,583
12/26/2013114.76115.70113.55115.311,112,650
12/24/2013114.52114.95114.11114.93614,953
12/23/2013114.20114.79113.61114.561,499,650
12/20/2013114.20114.83113.23113.734,114,530
12/19/2013113.47114.09113.05113.811,859,820
12/18/2013112.70113.81111.34113.782,588,240
12/17/2013111.04112.43111.04112.402,438,670
12/16/2013110.95111.99110.83110.961,731,500
12/13/2013111.23111.45110.08110.662,114,420
12/12/2013110.50111.31110.04110.261,983,880
12/11/2013111.86112.44110.44110.672,188,900
12/10/2013111.27112.54110.76111.751,980,220
12/9/2013111.61112.07111.44111.651,538,030
12/6/2013112.01112.62110.71111.751,483,390
12/5/2013111.97112.00110.43110.972,367,300
12/4/2013111.65112.85110.91112.101,745,950
12/3/2013112.80112.90111.11111.582,123,960
12/2/2013113.73114.56113.15113.291,977,760
11/29/2013114.24114.50113.09113.33843,445
11/27/2013113.83114.32113.31113.891,325,080
11/26/2013113.50113.94112.44113.912,575,040
11/25/2013113.54114.25113.13113.422,431,660
11/22/2013111.80114.08111.50113.863,592,470
Trading Center