$29.17 +0.35 (%) The Mosaic Co - New York Stock Exchange, Inc.

Dec. 5, 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
12/2/201629.0529.2528.6728.823,778,594
12/1/201628.6029.5028.5629.097,389,339
11/30/201627.4028.5627.2928.406,345,075
11/29/201626.9927.3026.6127.065,492,925
11/28/201627.4227.6426.8027.354,622,630
11/25/201627.4827.7026.9527.432,109,053
11/23/201627.3527.9127.2927.454,207,887
11/22/201629.0529.1227.2027.376,784,488
11/21/201628.5029.0728.4729.055,397,474
11/18/201627.2128.3627.2128.264,148,555
11/17/201627.2427.4427.0227.332,786,749
11/16/201627.7327.9527.1527.213,388,833
11/15/201628.1328.1927.5727.954,852,134
11/14/201627.4528.3027.4528.296,924,236
11/11/201628.0728.1826.8027.417,431,646
11/10/201626.9328.5026.9328.237,989,680
11/9/201625.9326.9625.5026.775,781,178
11/8/201625.0626.2824.8126.185,437,609
11/7/201624.8825.3524.7625.115,524,724
11/4/201624.0224.7923.9624.504,357,340
11/3/201624.5824.6524.0724.155,481,676
11/2/201624.5325.0424.2124.737,180,471
11/1/201623.9624.9423.6624.328,046,496
10/31/201623.7223.9023.2623.534,857,108
10/28/201623.9924.2923.5323.793,762,689
10/27/201625.0025.0723.8323.935,462,120
10/26/201624.5124.9724.3624.823,447,803
10/25/201624.5824.8324.3524.603,515,693
10/24/201624.4024.5424.1724.513,094,219
10/21/201624.5224.7624.1524.314,099,652
10/20/201623.7024.8523.5924.698,720,954
10/19/201623.2823.9423.2223.845,508,898
10/18/201623.1123.5422.8323.394,208,989
10/17/201623.1623.2822.8022.834,035,507
10/14/201623.4023.7323.1423.154,146,757
10/13/201623.5223.5222.7723.246,158,209
10/12/201624.8024.8723.7523.796,488,586
10/11/201624.8325.0024.4324.864,607,694
10/10/201624.8125.0524.6724.832,875,411
10/7/201624.9024.9124.4324.583,920,017
10/6/201625.0525.2024.5924.853,759,754
10/5/201624.7925.4924.6125.074,812,362
10/4/201624.8624.9524.5924.644,266,952
10/3/201624.5024.9424.2624.895,816,812
9/30/201624.4024.6424.1524.465,645,929
9/29/201624.5024.7924.1724.254,453,896
9/28/201624.0724.4823.9224.465,132,944
9/27/201624.0624.1223.7323.996,960,433
9/26/201624.7524.8724.1224.146,537,265
9/23/201625.4225.5324.8024.825,474,153
9/22/201625.4625.9525.3825.555,199,034
9/21/201625.3025.6625.0225.324,077,447
9/20/201625.4225.5425.0025.094,040,795
9/19/201625.5625.7125.2825.283,599,911
9/16/201625.7525.9825.4425.544,650,571
9/15/201625.7226.2125.7125.954,468,496
9/14/201626.5926.6825.7025.833,943,718
9/13/201626.8026.9226.0926.494,866,601
9/12/201627.0927.5826.7527.255,763,917
9/9/201628.0628.1326.9727.014,595,282
9/8/201628.6328.9528.1028.253,951,751
9/7/201628.5229.1628.1828.574,789,476
9/6/201629.2829.5128.6228.653,807,530
9/2/201629.4829.8528.9029.493,842,643
9/1/201630.0030.0329.0429.176,231,117
8/31/201630.3030.3929.5530.078,702,748
8/30/201627.8730.9627.6930.4521,094,807
8/29/201627.6728.1627.6727.953,131,964
8/26/201628.6728.9027.4727.605,416,518
8/25/201628.5028.8028.3328.502,978,964
8/24/201629.2229.3828.3928.444,235,618
8/23/201628.7229.4728.6429.275,265,936
8/22/201627.8728.4327.7228.393,536,510
8/19/201627.6528.1527.4428.073,010,287
8/18/201627.8628.0327.6227.964,277,416
8/17/201627.8027.9727.3727.804,616,908
8/16/201628.5028.7027.8528.074,669,992
8/15/201627.2628.5027.1928.434,629,120
8/12/201628.1128.5027.1327.185,417,437
8/11/201627.9428.1827.3028.114,386,040
8/10/201628.3128.7027.7927.885,130,629
8/9/201628.3928.6628.1228.214,343,048
8/8/201627.4728.4027.4728.324,755,716
8/5/201626.6527.6926.5127.276,205,807
8/4/201627.1127.1125.9826.446,586,858
8/3/201627.1127.7526.8527.306,253,307
8/2/201626.4228.0626.4227.268,098,349
8/1/201627.0227.1326.4126.636,613,093
7/29/201627.5327.5426.6327.009,051,393
7/28/201628.3228.3727.4327.655,901,369
7/27/201629.4329.6928.5828.883,799,565
7/26/201628.6329.4628.5029.343,773,712
7/25/201628.2428.6527.9828.634,375,021
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center