$46.06 -1.30 (%) The Mosaic Co - NYSE

Mar. 31, 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
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
12/29/201445.7946.4045.7946.181,562,190
12/26/201446.1946.3345.9445.981,052,204
12/24/201446.3646.5746.0646.121,189,096
12/23/201446.2146.7046.0746.391,614,888
12/22/201446.1546.2345.7146.101,942,147
12/19/201445.5846.1745.3446.015,373,865
12/18/201444.9345.2244.1745.213,725,357
12/17/201444.0344.6943.9144.363,417,779
12/16/201443.9044.5843.5943.792,805,297
12/15/201444.5945.1644.1544.173,646,118
12/12/201445.1745.1944.5844.602,914,173
12/11/201446.1346.8445.5745.663,671,902
12/10/201445.8246.0844.9445.917,024,744
12/9/201444.7945.3844.6245.371,673,689
12/8/201445.6445.6744.7044.982,960,407
12/5/201446.1646.3445.8845.982,985,764
12/4/201445.5145.9145.3645.833,098,029
12/3/201444.8145.9544.6945.842,927,217
12/2/201444.4145.2444.3744.852,575,512
12/1/201445.6745.6744.5644.724,018,771
11/28/201445.2645.9844.8945.772,369,465
11/26/201445.5045.6445.0045.603,019,670
11/25/201445.6446.0745.4445.533,746,037
11/24/201446.0046.0645.1645.466,547,875
11/21/201447.6947.7446.6047.214,898,362
11/20/201447.0147.7546.9047.234,526,722
11/19/201448.1848.7347.5747.608,739,186
11/18/201445.5047.2445.4946.775,766,396
11/17/201445.1245.3844.9745.271,608,355
11/14/201445.1545.4344.9745.151,875,948
11/13/201445.2245.5045.0845.403,863,220
11/12/201444.8445.2144.6745.172,629,896
11/11/201444.0444.9143.9344.812,373,343
11/10/201444.0944.5043.8144.113,338,413
11/7/201444.2644.5543.9844.032,345,542
11/6/201443.7544.3743.6544.192,669,337
11/5/201443.4543.9843.3843.902,240,030
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center