$28.28 -0.61 (%) The Mosaic Co - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOS historical data

Date Open High Low Close Volume
7/22/201628.7428.9728.2428.283,892,550
7/21/201629.0229.4128.6628.894,080,108
7/20/201628.5829.5828.3029.015,825,784
7/19/201628.8029.2428.2928.686,292,748
7/18/201628.6229.3728.2629.285,520,960
7/15/201628.3028.7127.9528.694,862,042
7/14/201627.6228.6727.3628.186,964,757
7/13/201626.1527.4225.9427.417,547,715
7/12/201625.7426.8325.7426.486,540,512
7/11/201625.7026.2025.5925.693,562,120
7/8/201625.3925.6024.9925.484,398,682
7/7/201625.4325.7124.8424.994,477,141
7/6/201625.4425.4824.4525.234,557,780
7/5/201626.2426.5625.2425.473,895,717
7/1/201626.0326.8726.0226.573,845,867
6/30/201625.7126.7925.2126.187,548,844
6/29/201625.5825.7325.0425.624,469,735
6/28/201625.2725.5824.8425.264,953,405
6/27/201626.4326.5024.5324.697,357,396
6/24/201626.9327.8326.6426.918,695,056
6/23/201627.5728.7027.5528.009,273,087
6/22/201627.1927.6526.6926.744,821,295
6/21/201626.8627.1526.0826.976,251,217
6/20/201627.0727.7326.8526.885,225,574
6/17/201625.9326.8725.9326.746,420,687
6/16/201626.0726.1125.4425.904,591,515
6/15/201626.4027.0426.2426.303,910,349
6/14/201626.8527.4725.9526.295,588,998
6/13/201627.2228.0826.8926.914,072,998
6/10/201627.2127.4626.6226.975,135,613
6/9/201628.0528.1327.1127.535,003,049
6/8/201629.3029.4627.6328.026,700,175
6/7/201628.5229.3928.4729.036,580,411
6/6/201626.8528.4926.7528.367,450,725
6/3/201625.2826.7325.2526.706,587,553
6/2/201625.2926.0025.1225.657,305,910
6/1/201625.0025.3124.4225.237,758,883
5/31/201625.4725.4724.7525.237,570,659
5/27/201626.1726.2725.6125.693,800,816
5/26/201626.6826.8126.0026.135,229,089
5/25/201626.1426.6326.0326.495,039,249
5/24/201626.5126.5925.8425.964,217,327
5/23/201625.8026.7225.6526.314,993,524
5/20/201625.7826.3625.7025.944,125,068
5/19/201625.2225.8225.0525.674,506,616
5/18/201625.9526.5525.1025.234,776,859
5/17/201625.7826.5925.6726.205,543,647
5/16/201625.0325.8925.0125.804,577,471
5/13/201625.3125.6024.7524.844,879,965
5/12/201626.6826.9025.3825.445,245,450
5/11/201626.0526.6725.6726.076,846,106
5/10/201625.0326.1824.8126.065,092,772
5/9/201625.7425.7424.9124.935,396,595
5/6/201625.9226.4525.8425.993,613,281
5/5/201627.2827.3325.9626.086,180,992
5/4/201627.0727.8926.0427.117,040,828
5/3/201628.1928.3927.4127.514,966,080
5/2/201628.2728.5927.4328.525,288,029
4/29/201628.4228.7427.7027.997,336,159
4/28/201627.9829.2627.5228.577,435,611
4/27/201628.5828.8328.2428.545,927,971
4/26/201628.3428.6927.7228.553,989,887
4/25/201628.2829.1628.0928.284,030,826
4/22/201628.8029.1728.3828.553,494,984
4/21/201628.8429.6628.5928.715,772,625
4/20/201628.5028.9328.0628.526,413,603
4/19/201626.4428.2526.3828.227,157,591
4/18/201625.9626.7225.8026.504,539,887
4/15/201625.4226.2425.1126.114,706,290
4/14/201626.0226.1125.1825.476,128,325
4/13/201625.8926.5625.6826.525,014,302
4/12/201624.9825.6424.5725.536,008,756
4/11/201624.9625.1524.6524.874,243,802
4/8/201625.1125.6724.8724.963,947,958
4/7/201625.1925.4024.5224.754,492,284
4/6/201625.4125.5024.5225.404,730,512
4/5/201625.6025.8025.1725.373,911,940
4/4/201626.3826.6525.6525.814,496,310
4/1/201626.8927.0325.7926.847,022,118
3/31/201628.1628.3126.8827.006,785,818
3/30/201627.8528.4127.6928.123,778,751
3/29/201627.6428.0626.9527.974,093,072
3/28/201627.5128.0626.8227.964,624,962
3/24/201627.7527.7526.8627.266,437,136
3/23/201628.7028.8327.8928.025,694,522
3/22/201629.5129.7028.9229.153,961,488
3/21/201629.5830.2129.5129.723,606,447
3/18/201630.0730.3029.3429.7215,177,970
3/17/201629.5130.2529.2929.875,491,971
3/16/201628.0829.2328.0429.104,646,561
3/15/201629.0329.1928.2728.544,412,482
3/14/201628.6029.9128.3229.465,219,007
3/11/201629.5029.8028.5028.707,705,508
3/10/201630.1930.3528.9229.466,894,537
3/9/201629.3530.1629.0430.135,591,463
3/8/201630.0230.3729.1029.135,955,531
3/7/201629.5931.1029.5930.379,752,217
3/4/201628.5529.8228.5029.619,121,390
3/3/201628.1928.6227.8928.494,457,990
3/2/201626.7528.4226.6328.156,645,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center