MOS Historical Prices | Mosaic Company (The) Common Sto Stock

Dow

1.35% Nasdaq

1.12%

The Mosaic Company (MOS)

-NYSE

58.25 0.73(1.24%) Jun 19, 4:02PM EDT|After Hours : 58.25 0.00 (0.00%) Jun 19, 5:57PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	59.00	59.09	58.25	58.25	1,655,900	58.25
Jun 18, 2013	58.16	59.25	57.88	58.98	3,069,600	58.98
Jun 17, 2013	58.26	58.54	57.88	58.22	1,403,500	58.22
Jun 14, 2013	58.57	58.68	57.61	57.86	1,640,700	57.86
Jun 13, 2013	57.25	58.93	56.75	58.70	2,525,400	58.70
Jun 12, 2013	58.31	58.65	57.31	57.40	2,099,400	57.40
Jun 11, 2013	59.42	59.43	57.89	57.99	4,193,900	57.99
Jun 10, 2013	60.69	60.84	59.72	60.05	1,862,100	60.05
Jun 7, 2013	60.20	60.72	59.93	60.45	1,293,300	60.45
Jun 6, 2013	60.01	60.04	59.23	60.03	1,701,100	60.03
Jun 5, 2013	61.41	61.58	59.83	59.93	2,134,100	59.93
Jun 4, 2013	60.88	62.09	60.78	61.80	2,550,600	61.80
Jun 3, 2013	60.88	60.99	60.29	60.98	1,462,300	60.98
May 31, 2013	61.54	61.59	60.81	60.82	1,750,000	60.82
May 30, 2013	62.10	62.10	61.31	61.90	2,166,200	61.90
May 29, 2013	60.46	62.04	60.46	61.81	3,277,300	61.81
May 28, 2013	60.42	61.04	60.21	60.78	2,493,600	60.78
May 24, 2013	59.61	59.81	58.81	59.78	2,106,000	59.78
May 23, 2013	58.60	60.30	58.29	60.02	2,669,800	60.02
May 22, 2013	60.25	60.41	59.06	59.29	3,937,800	59.29
May 21, 2013	61.05	61.65	60.21	60.28	2,436,500	60.28
May 20, 2013	60.71	61.54	60.58	61.28	2,082,800	61.28
May 17, 2013	61.06	61.16	59.94	60.75	4,236,600	60.75
May 16, 2013	61.26	61.77	60.49	61.11	2,674,200	61.11
May 15, 2013	61.64	61.79	61.08	61.48	2,965,800	61.48
May 14, 2013	61.30	62.23	61.25	61.64	3,738,600	61.64
May 13, 2013	62.79	62.79	60.71	61.30	5,500,400	61.30
May 10, 2013	63.96	63.96	62.70	63.28	2,803,000	63.28
May 9, 2013	64.34	64.64	63.64	63.84	2,645,100	63.84
May 8, 2013	62.32	64.65	62.25	64.30	4,387,700	64.30
May 7, 2013	61.39	62.70	61.33	62.22	2,677,200	62.22
May 6, 2013	60.88	61.16	60.31	61.13	1,471,900	61.13
May 3, 2013	60.94	61.27	60.50	60.83	1,942,900	60.83
May 2, 2013	60.58	60.79	59.69	60.50	1,710,800	60.50
May 1, 2013	61.29	61.29	60.24	60.29	2,111,300	60.29
Apr 30, 2013	61.62	61.94	61.06	61.59	2,131,300	61.59
Apr 30, 2013	0.25 Dividend
Apr 29, 2013	60.16	61.88	59.81	61.84	2,993,700	61.59
Apr 26, 2013	60.83	61.12	59.77	59.86	2,660,400	59.62
Apr 25, 2013	60.44	61.55	60.44	60.83	2,258,300	60.58
Apr 24, 2013	58.50	60.18	58.37	59.98	2,181,200	59.74
Apr 23, 2013	58.45	58.73	57.82	58.30	2,906,400	58.06
Apr 22, 2013	57.66	58.44	57.33	58.31	1,973,400	58.07
Apr 19, 2013	57.70	57.82	56.90	57.53	2,009,000	57.30
Apr 18, 2013	58.35	58.35	57.01	57.39	2,829,600	57.16
Apr 17, 2013	57.33	58.24	57.08	57.98	4,018,900	57.75
Apr 16, 2013	57.70	58.12	57.60	57.90	2,181,900	57.67
Apr 15, 2013	58.62	58.64	57.01	57.21	3,892,700	56.98
Apr 12, 2013	60.42	60.48	58.80	59.20	2,521,700	58.96
Apr 11, 2013	60.08	60.73	59.97	60.61	1,869,100	60.36
Apr 10, 2013	60.06	60.60	59.66	60.08	2,731,800	59.84
Apr 9, 2013	59.14	60.37	59.14	59.95	2,341,300	59.71
Apr 8, 2013	59.20	59.32	58.60	58.92	1,477,700	58.68
Apr 5, 2013	58.69	59.28	58.59	59.14	1,845,100	58.90
Apr 4, 2013	58.43	59.49	58.42	59.35	2,304,200	59.11
Apr 3, 2013	58.28	58.64	57.77	58.52	3,916,000	58.28
Apr 2, 2013	59.53	59.53	57.51	58.04	4,665,600	57.81
Apr 1, 2013	59.47	59.65	59.08	59.26	2,914,000	59.02
Mar 28, 2013	59.49	60.21	58.29	59.61	6,380,300	59.37
Mar 27, 2013	58.21	58.78	57.55	58.68	2,867,700	58.44
Mar 26, 2013	59.51	59.79	58.49	58.73	3,507,800	58.49
Mar 25, 2013	60.15	60.27	59.00	59.32	2,280,500	59.08
Mar 22, 2013	60.17	60.34	59.45	59.71	2,473,200	59.47
Mar 21, 2013	60.87	61.04	59.99	60.04	2,817,400	59.80
Mar 20, 2013	61.74	61.94	61.33	61.47	2,793,500	61.22
Mar 19, 2013	61.94	62.17	61.00	61.34	3,362,500	61.09
Mar 18, 2013	61.82	62.18	61.24	61.93	2,867,000	61.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MOS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Mosaic Company (MOS)