Mosaic Co (NY: MOS )

30.44 USD -2.21 (-6.77%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 32.94 32.94 32.14 32.65 6,779,769 -0.41(-1.24%)
Jun 15, 2021 33.30 33.35 32.30 33.06 6,313,700 -0.07(-0.21%)
Jun 14, 2021 34.50 34.77 33.04 33.13 5,477,592 -1.46(-4.22%)
Jun 11, 2021 34.84 35.21 34.43 34.59 4,471,988 +0.15(+0.44%)
Jun 10, 2021 35.44 35.69 34.41 34.44 4,082,289 -0.51(-1.46%)
Jun 09, 2021 35.47 35.50 34.81 34.95 4,292,809 -0.83(-2.32%)
Jun 08, 2021 35.64 36.03 34.99 35.78 3,876,150 -0.14(-0.39%)
Jun 07, 2021 36.44 36.62 35.56 35.92 4,046,120 -0.12(-0.33%)
Jun 04, 2021 37.31 37.88 35.36 36.04 9,883,931 -1.35(-3.61%)
Jun 03, 2021 37.02 37.55 36.65 37.39 2,488,106 +0.09(+0.24%)
Jun 02, 2021 37.85 37.90 36.69 37.30 3,565,407 -0.25(-0.67%)
Jun 01, 2021 36.62 37.70 36.62 37.55 4,012,805 +1.41(+3.90%)
May 28, 2021 36.12 36.44 35.79 36.14 3,774,187 +0.15(+0.42%)
May 27, 2021 35.76 36.16 35.42 35.99 7,098,129 +0.54(+1.52%)
May 26, 2021 34.50 35.72 34.14 35.45 4,948,366 +0.68(+1.96%)
May 25, 2021 36.00 36.75 34.73 34.77 5,598,101 -0.93(-2.61%)
May 24, 2021 35.46 36.38 35.32 35.70 3,688,351 +0.24(+0.68%)
May 21, 2021 35.31 35.87 35.03 35.46 5,669,591 +0.51(+1.46%)
May 20, 2021 35.29 35.49 34.28 34.95 5,341,423 -0.37(-1.05%)
May 19, 2021 35.73 35.91 34.94 35.32 5,967,103 -1.15(-3.15%)
May 18, 2021 37.10 38.23 36.43 36.47 6,128,283 -0.59(-1.59%)
May 17, 2021 36.44 37.17 36.04 37.06 4,223,350 +0.57(+1.56%)
May 14, 2021 35.10 36.55 35.05 36.49 4,616,827 +1.81(+5.22%)
May 13, 2021 35.30 35.94 34.06 34.68 5,574,441 -0.57(-1.62%)
May 12, 2021 35.22 35.81 34.73 35.25 7,546,724 +0.03(+0.09%)
May 11, 2021 34.27 35.77 34.06 35.22 5,660,718 -0.29(-0.82%)
May 10, 2021 37.36 37.40 35.47 35.51 6,914,837 -1.49(-4.03%)
May 07, 2021 35.36 37.13 34.87 37.00 5,747,140 +1.54(+4.34%)
May 06, 2021 35.03 35.50 34.06 35.46 6,841,372 +0.55(+1.58%)
May 05, 2021 34.62 34.95 33.71 34.91 7,068,420 +0.58(+1.69%)
May 04, 2021 32.79 34.57 32.45 34.33 11,672,679 -0.70(-2.00%)
May 03, 2021 35.30 35.92 34.79 35.03 6,729,542 -0.15(-0.43%)
Apr 30, 2021 35.95 36.32 35.12 35.18 4,739,600 -1.12(-3.09%)
Apr 29, 2021 36.55 36.79 35.53 36.30 6,250,526 +0.14(+0.39%)
Apr 28, 2021 35.39 36.25 35.33 36.16 6,083,951 +0.61(+1.72%)
Apr 27, 2021 34.52 36.04 34.52 35.55 9,008,224 +0.77(+2.21%)
Apr 26, 2021 34.10 35.27 34.00 34.78 4,674,342 +0.83(+2.44%)
Apr 23, 2021 33.35 34.03 32.91 33.95 3,218,300 +0.89(+2.69%)
Apr 22, 2021 33.38 33.84 32.88 33.06 3,830,427 -0.32(-0.96%)
Apr 21, 2021 32.10 33.42 31.54 33.38 3,573,634 +1.17(+3.63%)
Apr 20, 2021 32.56 32.71 31.47 32.21 4,390,999 -0.52(-1.59%)
Apr 19, 2021 33.53 33.62 32.26 32.73 4,441,491 -0.73(-2.18%)
Apr 16, 2021 33.66 34.07 33.17 33.46 3,611,000 +0.33(+1.00%)
Apr 15, 2021 33.52 33.58 32.68 33.13 3,543,131 -0.20(-0.60%)
Apr 14, 2021 32.44 33.88 32.26 33.33 5,337,328 +1.08(+3.35%)
Apr 13, 2021 32.25 32.59 31.37 32.25 4,678,829 +0.48(+1.51%)
Apr 12, 2021 31.85 32.19 31.43 31.77 5,206,071 +0.30(+0.95%)
Apr 09, 2021 30.99 31.59 30.83 31.47 4,602,500 +0.43(+1.39%)
Apr 08, 2021 30.80 31.07 30.10 31.04 5,460,014 +0.24(+0.78%)
Apr 07, 2021 30.93 31.12 30.30 30.80 3,707,019 -0.16(-0.52%)
Apr 06, 2021 31.08 31.68 30.65 30.96 7,184,927 -0.12(-0.39%)
Apr 05, 2021 32.37 32.44 30.98 31.08 5,341,914 -0.18(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.