$43.85 -0.56 (%) The Mosaic Co - NYSE

Oct. 1, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOS historical data

Date Open High Low Close Volume
9/30/201444.6144.8444.0944.414,989,592
9/29/201445.1445.5244.9145.422,257,256
9/26/201445.3945.5245.1845.511,444,307
9/25/201445.8045.8445.4245.442,300,265
9/24/201445.8046.0545.4745.981,869,836
9/23/201446.2046.6045.8045.824,291,807
9/22/201446.3946.5045.8946.172,016,327
9/19/201446.8846.8846.3446.444,626,297
9/18/201446.9247.1046.5846.731,558,551
9/17/201446.9547.1446.7346.812,115,454
9/16/201446.2546.8446.1146.782,971,516
9/15/201446.2146.5446.1146.411,861,787
9/12/201446.1746.4545.8346.292,679,688
9/11/201445.8746.3445.7246.162,412,551
9/10/201446.1246.2845.6546.192,966,277
9/9/201446.8746.8746.0546.233,145,229
9/8/201447.2147.3147.0047.141,536,187
9/5/201447.0047.3046.8847.262,145,571
9/4/201447.2147.3746.8046.903,139,359
9/3/201447.6447.6547.1547.251,617,674
9/2/201447.6347.6547.1247.402,157,238
8/29/201447.9448.0947.6847.761,698,097
8/28/201447.7048.2147.5747.971,935,874
8/27/201447.5548.0047.5347.952,479,302
8/26/201447.6047.7047.4947.531,793,945
8/25/201447.6547.6847.4647.531,423,198
8/22/201447.4947.6547.3547.471,921,016
8/21/201447.2947.6547.2747.551,753,515
8/20/201447.0547.4046.9247.361,856,500
8/19/201446.9547.4046.7647.111,559,555
8/18/201446.6547.0146.5746.992,399,865
8/15/201446.0146.4945.9446.452,346,014
8/14/201445.7245.9945.5945.961,435,930
8/13/201446.1846.2145.5045.723,254,636
8/12/201446.5046.6646.3746.531,507,825
8/11/201446.4846.7646.4146.501,398,072
8/8/201446.2246.3045.6246.282,270,887
8/7/201447.1547.2546.0746.222,691,550
8/6/201446.6747.1846.6647.032,915,933
8/5/201446.7047.2746.6147.113,620,146
8/4/201446.1747.0345.8446.943,688,107
8/1/201446.0946.2845.6546.042,720,456
7/31/201446.7547.4045.9546.113,638,594
7/30/201447.2647.4246.9347.181,933,275
7/29/201447.5047.6547.2047.201,349,637
7/28/201447.1547.4846.9547.461,764,514
7/25/201447.3047.4046.9447.102,126,169
7/24/201447.8648.2447.1847.343,554,632
7/23/201447.3847.6047.1147.501,990,532
7/22/201447.3547.4947.1947.272,041,797
7/21/201447.6847.6847.0547.232,312,585
7/18/201447.5847.8647.4447.792,238,560
7/17/201447.7047.9647.3347.552,113,608
7/16/201447.5047.9347.5047.811,828,538
7/15/201447.7848.2947.3347.472,212,471
7/14/201447.3847.8447.2047.602,907,598
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center