The Mosaic Co $47.27

down -0.07


11/7/2014 04:01 PM  |  NYSE : MOS  
Industries : Chemicals / Agricultural Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOS historical data

Date Open High Low Close Volume
7/11/201447.3147.5247.2047.271,992,525
7/10/201447.4147.5846.8447.343,205,550
7/9/201448.2048.3047.5048.043,564,930
7/8/201448.5948.6647.7048.194,549,141
7/7/201449.1649.2548.6948.762,851,985
7/3/201449.1349.2448.9049.191,975,664
7/2/201449.4049.4548.8749.074,264,417
7/1/201449.5149.5949.2949.352,387,506
6/30/201449.8749.8949.4049.453,088,189
6/27/201449.7450.1349.6449.705,186,615
6/26/201449.9550.0149.6149.961,840,044
6/25/201450.2450.5849.8549.962,159,204
6/24/201450.8250.9150.1050.132,573,836
6/23/201450.6751.2550.4150.793,051,982
6/20/201450.8350.9550.4550.645,915,635
6/19/201450.4550.7750.1550.634,839,846
6/18/201450.0550.3949.7750.063,740,966
6/17/201449.6050.4549.2250.055,438,946
6/16/201448.5449.6948.4549.655,295,174
6/13/201448.5648.6448.2548.581,516,245
6/12/201448.8149.0048.5948.602,198,749
6/11/201449.0049.1748.6948.811,682,493
6/10/201448.9949.2848.6549.112,125,862
6/9/201448.6549.3148.6549.072,420,023
6/6/201448.8048.9348.4748.742,900,104
6/5/201448.8848.9948.2348.832,469,664
6/4/201448.8849.6348.4348.872,461,773
6/3/201449.4149.4148.8548.952,307,997
6/2/201449.9850.0249.6849.841,767,453
5/30/201449.6850.0149.4549.992,569,756
5/29/201449.3349.9749.3049.871,568,868
5/28/201449.6550.0349.1349.332,098,741
5/27/201449.5949.8749.4049.571,903,188
5/23/201449.5649.6549.2049.531,735,872
5/22/201449.6950.0349.3949.482,955,150
5/21/201449.6250.0349.3550.002,345,112
5/20/201449.3449.9649.3449.682,655,940
5/19/201449.2249.7249.1449.501,319,056
5/16/201449.3249.5048.8049.311,898,896
5/15/201449.9250.0048.9049.302,998,527
5/14/201449.4350.4249.2950.004,982,739
5/13/201448.8549.5448.7549.262,150,959
5/12/201448.5648.9548.5248.721,660,652
5/9/201448.6048.6048.2148.461,506,260
5/8/201448.5149.1048.4348.601,610,137
5/7/201448.6948.8648.3948.752,038,267
5/6/201448.7849.0048.1048.663,730,676
5/5/201449.8449.8849.4649.711,719,767
5/2/201449.8650.2049.8049.932,038,853
5/1/201450.0150.2349.6249.821,253,499
4/30/201449.9850.2549.8150.042,020,001
4/29/201449.8650.1349.7549.941,880,733
4/28/201449.6050.0049.2749.743,072,895
4/25/201448.7149.5448.5749.422,378,044
4/24/201449.0749.1248.3748.791,377,893
4/23/201449.0049.1948.7648.841,461,341
4/22/201449.0049.3048.8449.041,322,549
4/21/201448.9049.2048.5948.891,517,898
4/17/201448.6048.9548.4848.721,916,607
4/16/201448.6248.8848.4048.641,814,569
4/15/201447.8248.4647.6348.372,575,105
4/14/201447.4447.8647.1247.442,011,714
4/11/201447.8547.8647.0947.202,194,831
4/10/201448.5548.6847.7648.082,149,485
4/9/201448.2448.7648.1148.481,342,160
4/8/201448.3348.6048.0548.291,531,899
4/7/201449.1049.1647.9948.282,732,279
4/4/201449.7249.9149.0049.172,083,185
4/3/201449.5149.6549.1349.421,809,229
4/2/201449.6049.7748.8549.523,084,399
4/1/201449.9650.4149.0349.803,573,979
3/31/201449.3750.0749.0550.003,415,698
3/28/201448.9249.4948.8049.171,755,211
3/27/201448.3948.9948.1348.701,871,709
3/26/201448.9549.4648.5248.522,674,089
3/25/201448.6549.1648.6448.692,024,067
3/24/201448.6548.8748.1948.432,283,499
3/21/201449.7549.7548.4948.654,408,239
3/20/201448.7549.0448.4949.042,314,181
3/19/201448.4449.0948.4448.933,208,979
3/18/201447.9748.7247.9748.542,246,305
3/17/201448.2548.4947.9348.022,160,557
3/14/201447.6348.3747.5047.902,793,828
3/13/201448.5048.6847.3847.663,087,201
3/12/201448.5048.7648.1748.292,910,582
3/11/201449.9449.9448.4648.813,597,654
3/10/201449.7149.9449.0649.892,512,701
3/7/201449.9150.1749.4849.733,369,591
3/6/201450.1150.6349.9250.005,509,532
3/5/201448.9950.2548.6249.854,442,992
3/4/201449.1049.2448.6948.974,223,492
3/3/201448.4949.4148.1548.983,792,192
2/28/201448.4649.1548.0248.863,291,530
2/27/201448.1248.5347.7748.382,725,847
2/26/201448.0748.3747.7548.131,762,368
2/25/201448.0848.3747.8448.012,159,585
2/24/201448.0748.8848.0048.002,761,668
2/21/201448.3648.9947.9848.034,085,639
2/20/201447.6348.4347.6148.372,514,811
2/19/201447.8548.3347.3747.452,931,794
Trading Center