$47.03 -0.40 (%) The Mosaic Co - NYSE

May. 22, 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
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
3/4/201552.5852.6251.7651.903,304,590
3/3/201553.1153.2152.5252.612,917,406
3/2/201553.1053.5552.2753.532,706,879
2/27/201553.0853.4152.9053.264,315,957
2/26/201553.4453.5852.7053.203,757,752
2/25/201553.1753.8353.1453.563,534,865
2/24/201553.2753.4352.9853.192,486,031
2/23/201553.0253.3352.7752.973,080,418
2/20/201552.9253.1252.5353.083,528,547
2/19/201552.4853.1452.1053.022,661,887
2/18/201552.3952.6751.8452.673,334,124
2/17/201552.4152.4151.8052.014,062,669
2/13/201552.0752.6151.8952.333,465,698
2/12/201552.3452.3751.7252.044,286,186
2/11/201551.0352.1750.3851.195,208,519
2/10/201550.7250.8250.1250.783,162,120
2/9/201550.2050.7449.9150.494,233,337
2/6/201549.7149.8449.3549.702,124,830
2/5/201549.7049.8349.3449.792,375,640
2/4/201549.6449.7449.2549.342,907,530
2/3/201549.1750.3149.0950.124,331,034
2/2/201548.9149.2648.4149.092,968,774
1/30/201547.7249.5047.5848.695,135,772
1/29/201548.0748.2847.5348.223,471,954
1/28/201548.9148.9547.5947.702,874,520
1/27/201547.9549.0647.9348.612,958,779
1/26/201547.8248.4447.7948.344,145,279
1/23/201548.6648.6647.9447.943,043,706
1/22/201548.4648.6948.0048.664,436,794
1/21/201547.8348.3847.4748.178,476,134
1/20/201547.3447.8146.5847.656,895,690
1/16/201545.4546.0645.2645.992,816,117
1/15/201545.9446.1845.3945.432,229,588
1/14/201545.5145.9244.7845.503,917,863
1/13/201546.1046.2544.9645.452,782,307
1/12/201546.1346.5045.2446.363,485,787
1/9/201546.5546.5845.7245.962,057,989
1/8/201546.1846.4346.0246.332,888,681
1/7/201545.7946.1545.5745.792,434,066
1/6/201545.2745.7844.8745.553,291,123
1/5/201545.4145.6944.8144.952,067,254
1/2/201545.8646.0445.4145.771,577,623
12/31/201446.1646.2545.6345.651,550,400
12/30/201446.0046.3745.9346.121,477,528
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center