$28.52 +0.53 (%) The Mosaic Co - New York Stock Exchange, Inc.

May. 2, 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
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
3/1/201626.5627.3526.4827.105,778,323
2/29/201626.6027.2026.3326.657,683,449
2/26/201625.7327.0725.6226.828,208,211
2/25/201624.9725.6824.5025.424,698,517
2/24/201624.0825.0823.1124.976,586,801
2/23/201625.0625.0724.1224.385,016,444
2/22/201624.6925.2224.6725.163,693,345
2/19/201625.5925.6024.1024.406,529,598
2/18/201625.4325.8924.7625.726,359,764
2/17/201623.7925.5123.6825.307,562,605
2/16/201622.8623.6222.2023.547,381,395
2/12/201624.6824.9122.5122.9112,192,650
2/11/201623.1725.7722.3724.7511,169,530
2/10/201624.1924.5023.3423.425,091,788
2/9/201623.0924.0622.5823.866,325,973
2/8/201624.5024.5923.0623.586,038,900
2/5/201624.7025.4624.2124.864,653,965
2/4/201624.0025.3723.9624.808,350,076
2/3/201622.4423.9422.4323.935,728,357
2/2/201623.6323.6322.0222.106,465,466
2/1/201623.9524.0723.0223.925,736,439
1/29/201623.4424.1022.7924.107,734,413
1/28/201622.4923.1822.0523.005,406,316
1/27/201622.8123.2022.1622.575,721,879
1/26/201622.4323.0922.4022.855,043,572
1/25/201623.2223.2222.1622.407,810,950
1/22/201625.2526.2323.3723.859,015,752
1/21/201624.1124.9723.7924.625,979,173
1/20/201624.3824.4022.6923.938,875,762
1/19/201625.7625.9524.2524.837,747,056
1/15/201624.4425.6824.2325.479,118,903
1/14/201624.0825.3823.7625.067,342,210
1/13/201624.7525.1724.0324.146,384,269
1/12/201624.3024.7723.6524.568,549,868
1/11/201625.0025.0723.5223.807,972,666
1/8/201625.5025.6024.7724.915,372,340
1/7/201626.1726.3425.3425.535,552,689
1/6/201627.8327.8526.2726.445,965,357
1/5/201628.6628.6727.8728.304,995,715
1/4/201627.3128.4327.2228.427,316,363
12/31/201528.0628.3027.5327.594,235,834
12/30/201528.9129.0828.1728.353,015,958
12/29/201529.1729.3528.5228.873,260,919
12/28/201529.6029.6328.6228.983,238,082
12/24/201530.0930.4529.6329.751,668,902
12/23/201528.9630.5028.9030.016,161,353
12/22/201527.4028.9627.3728.706,796,767
12/21/201528.7128.8026.9627.248,913,315
12/18/201528.7329.3828.5028.5412,515,385
12/17/201530.0330.1428.8228.844,880,750
12/16/201529.6830.1328.9430.094,558,834
12/15/201528.8429.6228.8429.474,210,906
12/14/201529.3629.4928.2728.705,010,623
12/11/201529.8629.9429.2829.374,180,056
12/10/201530.8231.4530.0230.074,687,172
12/9/201530.2330.9930.1930.845,394,222
12/8/201531.8231.9330.0030.028,153,987
12/7/201530.7232.2630.3732.059,705,098
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center