$46.01 +0.80 (%) The Mosaic Co - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOS historical data

Date Open High Low Close Volume
12/19/201445.5846.1745.3446.015,373,865
12/18/201444.9345.2244.1745.213,725,357
12/17/201444.0344.6943.9144.363,417,779
12/16/201443.9044.5843.5943.792,805,297
12/15/201444.5945.1644.1544.173,646,118
12/12/201445.1745.1944.5844.602,914,173
12/11/201446.1346.8445.5745.663,671,902
12/10/201445.8246.0844.9445.917,024,744
12/9/201444.7945.3844.6245.371,673,689
12/8/201445.6445.6744.7044.982,960,407
12/5/201446.1646.3445.8845.982,985,764
12/4/201445.5145.9145.3645.833,098,029
12/3/201444.8145.9544.6945.842,927,217
12/2/201444.4145.2444.3744.852,575,512
12/1/201445.6745.6744.5644.724,018,771
11/28/201445.2645.9844.8945.772,369,465
11/26/201445.5045.6445.0045.603,019,670
11/25/201445.6446.0745.4445.533,746,037
11/24/201446.0046.0645.1645.466,547,875
11/21/201447.6947.7446.6047.214,898,362
11/20/201447.0147.7546.9047.234,526,722
11/19/201448.1848.7347.5747.608,739,186
11/18/201445.5047.2445.4946.775,766,396
11/17/201445.1245.3844.9745.271,608,355
11/14/201445.1545.4344.9745.151,875,948
11/13/201445.2245.5045.0845.403,863,220
11/12/201444.8445.2144.6745.172,629,896
11/11/201444.0444.9143.9344.812,373,343
11/10/201444.0944.5043.8144.113,338,413
11/7/201444.2644.5543.9844.032,345,542
11/6/201443.7544.3743.6544.192,669,337
11/5/201443.4543.9843.3843.902,240,030
11/4/201443.8544.0943.4643.512,728,268
11/3/201444.3244.4643.4143.802,894,590
10/31/201444.1444.3943.7544.313,826,687
10/30/201442.4543.5042.3943.302,790,409
10/29/201443.1743.3542.3642.725,684,480
10/28/201443.2543.5742.9843.193,149,263
10/27/201443.0143.1242.3842.922,943,719
10/24/201442.5743.4742.4643.363,897,131
10/23/201443.1643.2442.3542.443,343,205
10/22/201442.7543.2742.7342.813,025,803
10/21/201442.1342.7842.1242.633,529,748
10/20/201440.8642.0040.8241.803,640,552
10/17/201441.1741.4940.7640.764,998,281
10/16/201440.5741.7440.5740.904,076,326
10/15/201441.2541.6340.3241.403,438,998
10/14/201441.3942.1941.2341.473,277,262
10/13/201441.6242.1341.0441.062,451,008
10/10/201441.9542.1941.4241.623,125,383
10/9/201442.9743.1341.9842.052,545,694
10/8/201442.4943.2142.0343.192,578,654
10/7/201442.8443.1342.4842.492,712,719
10/6/201442.7843.2242.6243.053,317,710
10/3/201443.0843.0842.3542.613,570,470
10/2/201443.0443.0841.8942.935,050,985
10/1/201444.0944.1442.9643.234,744,804
9/30/201444.6144.8444.0944.415,028,362
9/29/201445.1445.5244.9145.422,257,256
9/26/201445.3945.5245.1845.511,444,307
9/25/201445.8045.8445.4245.442,300,265
9/24/201445.8046.0545.4745.981,869,836
9/23/201446.2046.6045.8045.824,291,807
9/22/201446.3946.5045.8946.172,016,327
9/19/201446.8846.8846.3446.444,626,297
9/18/201446.9247.1046.5846.731,558,551
9/17/201446.9547.1446.7346.812,115,454
9/16/201446.2546.8446.1146.782,971,516
9/15/201446.2146.5446.1146.411,861,787
9/12/201446.1746.4545.8346.292,679,688
9/11/201445.8746.3445.7246.162,412,551
9/10/201446.1246.2845.6546.192,966,277
9/9/201446.8746.8746.0546.233,145,229
9/8/201447.2147.3147.0047.141,536,187
9/5/201447.0047.3046.8847.262,145,571
9/4/201447.2147.3746.8046.903,139,359
9/3/201447.6447.6547.1547.251,617,674
9/2/201447.6347.6547.1247.402,157,238
8/29/201447.9448.0947.6847.761,698,097
8/28/201447.7048.2147.5747.971,935,874
8/27/201447.5548.0047.5347.952,479,302
8/26/201447.6047.7047.4947.531,793,945
8/25/201447.6547.6847.4647.531,423,198
8/22/201447.4947.6547.3547.471,921,016
8/21/201447.2947.6547.2747.551,753,515
8/20/201447.0547.4046.9247.361,856,500
8/19/201446.9547.4046.7647.111,559,555
8/18/201446.6547.0146.5746.992,399,865
8/15/201446.0146.4945.9446.452,346,014
8/14/201445.7245.9945.5945.961,435,930
8/13/201446.1846.2145.5045.723,254,636
8/12/201446.5046.6646.3746.531,507,825
8/11/201446.4846.7646.4146.501,398,072
8/8/201446.2246.3045.6246.282,270,887
8/7/201447.1547.2546.0746.222,691,550
8/6/201446.6747.1846.6647.032,915,933
8/5/201446.7047.2746.6147.113,620,146
8/4/201446.1747.0345.8446.943,688,107
8/1/201446.0946.2845.6546.042,720,456
7/31/201446.7547.4045.9546.113,638,594
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center