$42.29 0.00 (%) The Mosaic Co - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOS historical data

Date Open High Low Close Volume
7/27/201542.4942.6942.1442.295,932,849
7/24/201543.7843.7842.5442.896,087,863
7/23/201544.2144.4343.8243.963,426,812
7/22/201544.5544.7144.0344.205,401,692
7/21/201545.0345.2544.8244.852,498,992
7/20/201545.1945.3044.8744.953,442,306
7/17/201545.0045.8744.9345.264,575,123
7/16/201545.4645.5645.1645.272,216,208
7/15/201545.7245.8045.2545.453,007,736
7/14/201545.4145.9845.2845.733,895,692
7/13/201545.4245.6245.2145.362,999,497
7/10/201545.5845.7444.9745.044,051,010
7/9/201545.5645.7044.6444.714,591,482
7/8/201545.6045.7345.0145.103,137,638
7/7/201546.2746.4145.3445.944,136,609
7/6/201546.2646.9446.1946.452,859,470
7/2/201546.6546.9046.4346.652,617,667
7/1/201547.0547.1346.5446.734,422,098
6/30/201546.1347.1346.0646.855,539,296
6/29/201546.0746.4945.8845.904,944,785
6/26/201546.4847.1346.2146.559,312,406
6/25/201545.4346.4345.2646.217,123,797
6/24/201545.3945.5645.1745.244,475,210
6/23/201545.0045.3444.9345.273,390,061
6/22/201544.9345.0644.7344.992,969,332
6/19/201544.8645.1544.8444.844,427,603
6/18/201544.9445.2044.8145.033,289,829
6/17/201544.7044.9244.3244.873,571,067
6/16/201544.5044.7444.3944.602,480,942
6/15/201544.2544.7644.0344.453,040,432
6/12/201544.7145.0044.4144.542,942,527
6/11/201544.6144.9644.5844.852,979,049
6/10/201544.2244.7444.0944.613,157,451
6/9/201544.0044.2543.8143.932,267,659
6/8/201544.2544.3644.0244.032,283,522
6/5/201544.3544.6244.2244.312,352,172
6/4/201545.1045.1644.5344.583,115,394
6/3/201545.4445.6345.1045.412,538,932
6/2/201545.0745.5045.0045.273,322,025
6/1/201545.9046.0045.1345.364,197,646
5/29/201546.5746.6645.7845.855,009,617
5/28/201546.4746.6446.2546.533,390,645
5/27/201546.5046.6946.3146.593,837,368
5/26/201546.7546.9446.3946.474,103,302
5/22/201547.4647.5647.0247.034,464,167
5/21/201547.3247.6847.1047.434,903,804
5/20/201546.6347.3146.4247.285,209,317
5/19/201546.7746.8146.2346.603,565,638
5/18/201546.6746.7746.5246.684,122,888
5/15/201545.9246.6345.6046.624,470,166
5/14/201545.5445.6345.1245.563,187,377
5/13/201544.9145.5844.6945.425,199,000
5/12/201544.7644.8844.4244.843,062,152
5/11/201545.3845.5744.9645.003,003,073
5/8/201544.9545.6744.8745.464,712,645
5/7/201544.2244.5644.0044.499,009,959
5/6/201544.4044.6644.0944.345,281,331
5/5/201544.7245.1644.0344.114,836,184
5/4/201544.9745.1944.6544.664,405,014
5/1/201544.5445.4144.4444.987,087,553
4/30/201544.1344.3443.3344.006,371,174
4/29/201544.2044.3943.9644.035,651,532
4/28/201544.5044.8844.2944.303,763,462
4/27/201545.0745.1644.5944.603,841,432
4/24/201544.9045.2844.7244.993,632,819
4/23/201544.8145.4744.7344.884,649,143
4/22/201544.6544.9344.5544.653,752,189
4/21/201544.9745.1544.4944.693,902,219
4/20/201545.4245.7044.9645.004,199,696
4/17/201545.9146.0845.2945.324,482,396
4/16/201545.9546.3245.7346.023,125,002
4/15/201545.8746.0645.6545.953,502,620
4/14/201545.8145.8545.3545.612,274,059
4/13/201545.7946.1545.5345.622,558,022
4/10/201546.1046.4045.8445.852,268,013
4/9/201546.1146.2645.9246.002,308,389
4/8/201546.0046.5045.7646.003,456,761
4/7/201545.8846.3245.8145.842,179,249
4/6/201545.7546.0345.4645.892,917,736
4/2/201545.5346.1045.3745.872,453,468
4/1/201546.2646.2645.2545.474,667,443
3/31/201547.1147.3945.9546.065,448,270
3/30/201546.3347.5646.2647.364,043,955
3/27/201546.8946.8945.9546.054,372,225
3/26/201546.5947.2946.5146.733,871,821
3/25/201547.0747.6046.4946.533,528,793
3/24/201546.9247.1446.4246.923,865,479
3/23/201546.6347.0946.3246.873,733,359
3/20/201546.5447.0145.9246.505,643,995
3/19/201546.6246.8346.1746.333,565,866
3/18/201547.0847.9846.7047.554,333,953
3/17/201546.8047.5246.5647.295,301,253
3/16/201546.8247.3945.9346.905,075,530
3/13/201547.4347.4346.6746.834,361,654
3/12/201548.1148.6247.5547.744,675,011
3/11/201548.5748.6947.6147.853,856,807
3/10/201548.8648.8848.3348.334,595,227
3/9/201549.1349.4849.0649.332,808,585
3/6/201549.9750.0048.7849.036,998,895
3/5/201551.8951.9749.8050.436,993,907
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!