$28.50 +0.06 (%) The Mosaic Co - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
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
7/13/201626.1527.4225.9427.417,547,715
7/12/201625.7426.8325.7426.486,540,512
7/11/201625.7026.2025.5925.693,562,120
7/8/201625.3925.6024.9925.484,398,682
7/7/201625.4325.7124.8424.994,477,141
7/6/201625.4425.4824.4525.234,557,780
7/5/201626.2426.5625.2425.473,895,717
7/1/201626.0326.8726.0226.573,845,867
6/30/201625.7126.7925.2126.187,548,844
6/29/201625.5825.7325.0425.624,469,735
6/28/201625.2725.5824.8425.264,953,405
6/27/201626.4326.5024.5324.697,357,396
6/24/201626.9327.8326.6426.918,695,056
6/23/201627.5728.7027.5528.009,273,087
6/22/201627.1927.6526.6926.744,821,295
6/21/201626.8627.1526.0826.976,251,217
6/20/201627.0727.7326.8526.885,225,574
6/17/201625.9326.8725.9326.746,420,687
6/16/201626.0726.1125.4425.904,591,515
6/15/201626.4027.0426.2426.303,910,349
6/14/201626.8527.4725.9526.295,588,998
6/13/201627.2228.0826.8926.914,072,998
6/10/201627.2127.4626.6226.975,135,613
6/9/201628.0528.1327.1127.535,003,049
6/8/201629.3029.4627.6328.026,700,175
6/7/201628.5229.3928.4729.036,580,411
6/6/201626.8528.4926.7528.367,450,725
6/3/201625.2826.7325.2526.706,587,553
6/2/201625.2926.0025.1225.657,305,910
6/1/201625.0025.3124.4225.237,758,883
5/31/201625.4725.4724.7525.237,570,659
5/27/201626.1726.2725.6125.693,800,816
5/26/201626.6826.8126.0026.135,229,089
5/25/201626.1426.6326.0326.495,039,249
5/24/201626.5126.5925.8425.964,217,327
5/23/201625.8026.7225.6526.314,993,524
5/20/201625.7826.3625.7025.944,125,068
5/19/201625.2225.8225.0525.674,506,616
5/18/201625.9526.5525.1025.234,776,859
5/17/201625.7826.5925.6726.205,543,647
5/16/201625.0325.8925.0125.804,577,471
5/13/201625.3125.6024.7524.844,879,965
5/12/201626.6826.9025.3825.445,245,450
5/11/201626.0526.6725.6726.076,846,106
5/10/201625.0326.1824.8126.065,092,772
5/9/201625.7425.7424.9124.935,396,595
5/6/201625.9226.4525.8425.993,613,281
5/5/201627.2827.3325.9626.086,180,992
5/4/201627.0727.8926.0427.117,040,828
5/3/201628.1928.3927.4127.514,966,080
5/2/201628.2728.5927.4328.525,288,029
4/29/201628.4228.7427.7027.997,336,159
4/28/201627.9829.2627.5228.577,435,611
4/27/201628.5828.8328.2428.545,927,971
4/26/201628.3428.6927.7228.553,989,887
4/25/201628.2829.1628.0928.284,030,826
4/22/201628.8029.1728.3828.553,494,984
4/21/201628.8429.6628.5928.715,772,625
4/20/201628.5028.9328.0628.526,413,603
4/19/201626.4428.2526.3828.227,157,591
4/18/201625.9626.7225.8026.504,539,887
4/15/201625.4226.2425.1126.114,706,290
4/14/201626.0226.1125.1825.476,128,325
4/13/201625.8926.5625.6826.525,014,302
4/12/201624.9825.6424.5725.536,008,756
4/11/201624.9625.1524.6524.874,243,802
4/8/201625.1125.6724.8724.963,947,958
4/7/201625.1925.4024.5224.754,492,284
4/6/201625.4125.5024.5225.404,730,512
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center