MOSAIC $59.24

down -0.05


23/5/2013 11:23 AM  |  NYSE : MOS  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

MOS historical data

Date Open High Low Close Volume
5/22/2013 60.25 60.41 59.06 59.29 39378
5/21/2013 61.05 61.65 60.21 60.28 24365
5/20/2013 60.71 61.54 60.58 61.28 20828
5/17/2013 61.06 61.16 59.94 60.75 42366
5/16/2013 61.26 61.77 60.49 61.11 26742
5/15/2013 61.64 61.79 61.08 61.48 29658
5/14/2013 61.30 62.23 61.25 61.64 37386
5/13/2013 62.79 62.79 60.71 61.30 55004
5/10/2013 63.96 63.96 62.70 63.28 28030
5/9/2013 64.34 64.64 63.64 63.84 26451
5/8/2013 62.32 64.65 62.25 64.30 43877
5/7/2013 61.39 62.70 61.33 62.22 26772
5/6/2013 60.88 61.16 60.31 61.13 14719
5/3/2013 60.94 61.27 60.50 60.83 19429
5/2/2013 60.58 60.79 59.69 60.50 17108
5/1/2013 61.29 61.29 60.24 60.29 21113
4/30/2013 61.62 61.94 61.06 61.59 21313
4/29/2013 60.16 61.88 59.81 61.84 29937
4/26/2013 60.83 61.12 59.77 59.86 26604
4/25/2013 60.44 61.55 60.44 60.83 22583
4/24/2013 58.50 60.18 58.37 59.98 21812
4/23/2013 58.45 58.73 57.82 58.30 29064
4/22/2013 57.66 58.44 57.33 58.31 19734
4/19/2013 57.70 57.82 56.90 57.53 20090
4/18/2013 58.35 58.35 57.01 57.39 28296
4/17/2013 57.33 58.24 57.08 57.98 40189
4/16/2013 57.70 58.12 57.60 57.90 21819
4/15/2013 58.62 58.64 57.01 57.21 38927
4/12/2013 60.42 60.48 58.80 59.20 25217
4/11/2013 60.08 60.73 59.97 60.61 18691
4/10/2013 60.06 60.60 59.66 60.08 27318
4/9/2013 59.14 60.37 59.14 59.95 23413
4/8/2013 59.20 59.32 58.60 58.92 14777
4/5/2013 58.69 59.28 58.59 59.14 18451
4/4/2013 58.43 59.49 58.42 59.35 23042
4/3/2013 58.28 58.64 57.77 58.52 39160
4/2/2013 59.53 59.53 57.51 58.04 46656
4/1/2013 59.47 59.65 59.08 59.26 29140
3/28/2013 59.49 60.21 58.29 59.61 63803
3/27/2013 58.21 58.78 57.55 58.68 28677
3/26/2013 59.51 59.79 58.49 58.73 35078
3/25/2013 60.15 60.27 59.00 59.32 22805
3/22/2013 60.17 60.34 59.45 59.71 24732
3/21/2013 60.87 61.04 59.99 60.04 28174
3/20/2013 61.74 61.94 61.33 61.47 27935
3/19/2013 61.94 62.17 61.00 61.34 33625
3/18/2013 61.82 62.18 61.24 61.93 28670
3/15/2013 62.05 62.74 61.93 62.69 58591
3/14/2013 61.81 62.34 61.50 62.34 30279
3/13/2013 61.84 62.20 61.50 61.76 22112
3/12/2013 61.95 62.38 61.54 61.90 32710
3/11/2013 60.58 61.87 60.28 61.50 41688
3/8/2013 59.49 60.30 59.30 60.22 31302
3/7/2013 58.38 59.48 58.34 59.29 26365
3/6/2013 58.73 58.75 57.86 58.20 27089
3/5/2013 58.80 59.25 58.21 58.36 24475
3/4/2013 58.33 58.39 57.60 58.35 29175
3/1/2013 58.11 58.91 57.54 58.47 36737
2/28/2013 58.26 59.08 58.07 58.54 33599
2/27/2013 56.30 58.48 56.22 58.14 40650
2/26/2013 56.43 56.62 55.62 56.34 37439
2/25/2013 58.00 58.32 56.05 56.14 30300
2/22/2013 57.08 57.48 56.40 57.47 44435
2/21/2013 58.34 58.34 56.66 57.73 48875
2/20/2013 61.17 61.18 58.40 58.51 48687
2/19/2013 62.20 62.42 61.35 61.46 20211
2/15/2013 61.70 62.31 61.59 62.18 30853
2/14/2013 61.88 62.10 61.30 61.98 26788
2/13/2013 61.49 62.26 61.39 62.20 22691
2/12/2013 61.06 61.64 60.89 61.49 18809
2/11/2013 61.39 61.40 60.84 61.14 12500
2/8/2013 61.23 61.70 60.85 61.40 11789
2/7/2013 61.01 61.75 60.90 61.16 16262
2/6/2013 60.83 61.78 60.79 61.26 20501
2/5/2013 61.26 61.93 61.00 61.10 23884
2/4/2013 61.55 61.80 60.75 60.99 21174
2/1/2013 61.92 62.43 61.08 62.11 31600
1/31/2013 60.68 61.89 60.40 61.25 26653
1/30/2013 62.00 62.18 61.19 61.26 26116
1/29/2013 62.36 62.36 61.41 62.01 24163
1/28/2013 63.14 63.31 61.83 62.36 30731
1/25/2013 61.17 63.46 61.13 63.22 70061
1/24/2013 59.64 61.20 59.64 60.92 35591
1/23/2013 59.80 59.91 59.39 59.46 19095
1/22/2013 59.17 60.03 59.02 59.78 21723
1/18/2013 59.20 59.38 58.59 59.38 28592
1/17/2013 59.18 59.64 58.87 59.17 26403
1/16/2013 59.23 59.26 58.80 58.99 23600
1/15/2013 59.30 59.93 59.16 59.51 24874
1/14/2013 59.78 59.87 59.09 59.53 20082
1/11/2013 59.56 60.06 59.08 59.74 41640
1/10/2013 59.61 59.88 59.23 59.73 31377
1/9/2013 58.69 59.80 58.62 59.35 38518
1/8/2013 59.01 59.07 58.18 58.47 30429
1/7/2013 58.24 58.88 58.19 58.71 27531
1/4/2013 57.50 59.15 57.20 58.62 84671
1/3/2013 57.61 58.06 56.32 56.77 45559
1/2/2013 58.06 59.19 57.14 57.51 59098
12/31/2012 55.05 56.80 54.80 56.63 40261
12/28/2012 55.65 55.75 55.09 55.21 16668
Marketplace
Trading Center