$39.67 -0.70 (%) The Mosaic Co - NYSE

Sep. 4, 2015 | 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
9/4/201539.7239.9239.4939.672,964,181
9/3/201539.8040.6339.6940.372,697,231
9/2/201539.6439.8239.0839.692,621,616
9/1/201539.5740.0338.9239.213,639,603
8/31/201540.8340.9640.3040.832,816,448
8/28/201540.3541.0540.1141.043,580,711
8/27/201539.5140.7139.5040.554,932,726
8/26/201538.3238.9937.9838.925,583,516
8/25/201539.2539.4437.5037.575,670,225
8/24/201538.0039.6537.2038.248,320,176
8/21/201541.2341.3339.9339.945,549,383
8/20/201542.2642.4941.4841.483,562,830
8/19/201543.3043.3742.4142.573,635,873
8/18/201543.5743.7943.3043.592,736,230
8/17/201543.3443.8543.2343.822,819,416
8/14/201543.4843.5943.0643.282,716,633
8/13/201543.4643.6043.0543.342,370,084
8/12/201543.5343.8843.1543.553,531,395
8/11/201544.5044.6543.8143.853,796,932
8/10/201544.6145.3644.4045.282,436,676
8/7/201544.5844.9544.3544.402,891,328
8/6/201544.7744.8544.1744.643,343,129
8/5/201544.4644.8844.2344.583,922,843
8/4/201542.8944.1242.2843.984,848,638
8/3/201542.9543.0542.5242.764,786,703
7/31/201543.0443.3042.9142.943,610,863
7/30/201542.8243.2742.7342.833,984,106
7/29/201542.8542.9342.5542.725,032,684
7/28/201542.3642.7742.0042.763,971,385
7/27/201542.4942.6942.1442.295,932,849
7/24/201543.7843.7842.5442.896,087,863
7/23/201544.2144.4343.8243.963,426,812
7/22/201544.5544.7144.0344.205,401,692
7/21/201545.0345.2544.8244.852,498,992
7/20/201545.1945.3044.8744.953,442,306
7/17/201545.0045.8744.9345.264,575,123
7/16/201545.4645.5645.1645.272,216,208
7/15/201545.7245.8045.2545.453,007,736
7/14/201545.4145.9845.2845.733,895,692
7/13/201545.4245.6245.2145.362,999,497
7/10/201545.5845.7444.9745.044,051,010
7/9/201545.5645.7044.6444.714,591,482
7/8/201545.6045.7345.0145.103,137,638
7/7/201546.2746.4145.3445.944,136,609
7/6/201546.2646.9446.1946.452,859,470
7/2/201546.6546.9046.4346.652,617,667
7/1/201547.0547.1346.5446.734,422,098
6/30/201546.1347.1346.0646.855,539,296
6/29/201546.0746.4945.8845.904,944,785
6/26/201546.4847.1346.2146.559,312,406
6/25/201545.4346.4345.2646.217,123,797
6/24/201545.3945.5645.1745.244,475,210
6/23/201545.0045.3444.9345.273,390,061
6/22/201544.9345.0644.7344.992,969,332
6/19/201544.8645.1544.8444.844,427,603
6/18/201544.9445.2044.8145.033,289,829
6/17/201544.7044.9244.3244.873,571,067
6/16/201544.5044.7444.3944.602,480,942
6/15/201544.2544.7644.0344.453,040,432
6/12/201544.7145.0044.4144.542,942,527
6/11/201544.6144.9644.5844.852,979,049
6/10/201544.2244.7444.0944.613,157,451
6/9/201544.0044.2543.8143.932,267,659
6/8/201544.2544.3644.0244.032,283,522
6/5/201544.3544.6244.2244.312,352,172
6/4/201545.1045.1644.5344.583,115,394
6/3/201545.4445.6345.1045.412,538,932
6/2/201545.0745.5045.0045.273,322,025
6/1/201545.9046.0045.1345.364,197,646
5/29/201546.5746.6645.7845.855,009,617
5/28/201546.4746.6446.2546.533,390,645
5/27/201546.5046.6946.3146.593,837,368
5/26/201546.7546.9446.3946.474,103,302
5/22/201547.4647.5647.0247.034,464,167
5/21/201547.3247.6847.1047.434,903,804
5/20/201546.6347.3146.4247.285,209,317
5/19/201546.7746.8146.2346.603,565,638
5/18/201546.6746.7746.5246.684,122,888
5/15/201545.9246.6345.6046.624,470,166
5/14/201545.5445.6345.1245.563,187,377
5/13/201544.9145.5844.6945.425,199,000
5/12/201544.7644.8844.4244.843,062,152
5/11/201545.3845.5744.9645.003,003,073
5/8/201544.9545.6744.8745.464,712,645
5/7/201544.2244.5644.0044.499,009,959
5/6/201544.4044.6644.0944.345,281,331
5/5/201544.7245.1644.0344.114,836,184
5/4/201544.9745.1944.6544.664,405,014
5/1/201544.5445.4144.4444.987,087,553
4/30/201544.1344.3443.3344.006,371,174
4/29/201544.2044.3943.9644.035,651,532
4/28/201544.5044.8844.2944.303,763,462
4/27/201545.0745.1644.5944.603,841,432
4/24/201544.9045.2844.7244.993,632,819
4/23/201544.8145.4744.7344.884,649,143
4/22/201544.6544.9344.5544.653,752,189
4/21/201544.9745.1544.4944.693,902,219
4/20/201545.4245.7044.9645.004,199,696
4/17/201545.9146.0845.2945.324,482,396
4/16/201545.9546.3245.7346.023,125,002
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!