MOS: Historical Prices for MOSAIC COMPANY (THE)

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	55.54	57.50	55.54	56.91	5,042,800	56.91
8-Feb-10	55.66	56.61	54.51	54.54	3,891,800	54.54
5-Feb-10	54.44	55.35	52.87	55.18	4,786,900	55.18
4-Feb-10	56.42	56.70	54.01	54.01	4,867,200	54.01
3-Feb-10	57.35	58.44	56.76	57.64	4,821,300	57.64
2-Feb-10	56.76	56.85	55.25	56.35	5,062,300	56.35
2-Feb-10	$ 0.05 Dividend
1-Feb-10	54.08	56.27	54.05	56.27	3,562,000	56.22
29-Jan-10	56.24	57.29	53.20	53.51	5,921,900	53.46
28-Jan-10	57.50	58.20	54.82	55.56	7,023,300	55.51
27-Jan-10	58.81	59.33	56.74	58.04	4,180,800	57.99
26-Jan-10	58.15	60.23	57.06	58.58	4,684,000	58.53
25-Jan-10	59.37	60.67	58.74	58.76	3,217,100	58.71
22-Jan-10	60.08	60.50	58.32	58.63	3,872,100	58.58
21-Jan-10	62.08	63.40	60.02	60.07	5,739,800	60.02
20-Jan-10	62.19	62.38	60.81	62.03	4,317,400	61.97
19-Jan-10	61.50	63.10	61.39	63.04	4,479,800	62.98
15-Jan-10	61.47	62.59	60.71	61.56	5,458,800	61.51
14-Jan-10	62.77	63.09	60.62	60.84	4,516,300	60.79
13-Jan-10	62.26	62.75	60.70	62.54	6,831,400	62.48
12-Jan-10	63.33	64.36	61.67	62.49	10,232,000	62.43
11-Jan-10	67.85	68.28	65.38	66.31	4,027,700	66.25
8-Jan-10	65.74	66.97	65.48	66.70	4,074,500	66.64
7-Jan-10	65.09	66.35	64.45	65.76	5,544,100	65.70
6-Jan-10	64.36	65.95	62.97	65.57	9,995,100	65.51
5-Jan-10	62.43	63.83	62.43	63.15	6,505,800	63.09
4-Jan-10	60.45	62.36	60.08	61.71	4,072,100	61.66
31-Dec-09	60.20	60.34	59.73	59.73	1,820,600	59.68
30-Dec-09	59.01	60.10	58.92	59.76	1,871,000	59.71
29-Dec-09	60.28	60.34	58.94	59.68	3,227,100	59.63
28-Dec-09	61.43	61.61	60.45	60.83	2,311,300	60.78
24-Dec-09	59.93	60.93	59.73	60.61	1,950,500	60.56
23-Dec-09	59.59	60.60	59.05	60.30	4,596,400	60.25
22-Dec-09	57.58	58.92	57.45	58.65	5,654,000	58.60
21-Dec-09	57.33	58.70	57.11	58.31	7,642,200	58.26
18-Dec-09	56.00	56.69	54.71	55.22	7,128,700	55.17
17-Dec-09	58.97	59.00	55.79	56.03	8,549,600	55.98
16-Dec-09	59.66	60.45	59.02	59.68	3,410,100	59.63
15-Dec-09	58.95	61.56	58.55	59.10	5,325,500	59.05
14-Dec-09	59.33	59.66	58.05	58.98	4,228,800	58.93
11-Dec-09	60.11	60.70	58.35	58.99	5,037,600	58.94
10-Dec-09	60.28	60.50	59.00	59.69	3,819,500	59.64
9-Dec-09	59.59	60.10	58.75	59.63	5,055,000	59.58
8-Dec-09	59.43	60.50	59.00	59.27	4,980,000	59.22
7-Dec-09	59.23	60.73	58.77	59.94	6,100,600	59.89
4-Dec-09	62.08	62.46	57.12	58.29	9,884,600	58.24
3-Dec-09	61.97	62.04	59.92	60.58	6,426,500	60.53
2-Dec-09	57.80	61.90	57.50	61.69	13,677,700	61.64
1-Dec-09	55.28	57.67	55.25	57.17	6,925,000	57.12
30-Nov-09	54.41	55.30	53.98	54.45	3,500,200	54.40
27-Nov-09	53.62	55.31	53.51	54.35	2,327,400	54.30
25-Nov-09	54.41	55.99	54.07	55.98	3,614,400	55.93
24-Nov-09	54.98	55.00	53.45	54.10	5,212,000	54.05
23-Nov-09	56.02	57.42	54.61	54.98	6,701,100	54.93
20-Nov-09	53.13	55.38	52.98	55.31	6,186,000	55.26
19-Nov-09	53.93	54.27	52.42	54.06	4,405,500	54.01
18-Nov-09	53.47	54.74	53.00	54.44	7,880,900	54.39
17-Nov-09	49.66	53.13	49.63	52.77	7,640,900	52.72
16-Nov-09	48.81	50.50	48.72	49.89	5,263,800	49.85
13-Nov-09	49.92	50.24	47.70	48.12	6,492,900	48.08
12-Nov-09	51.47	51.79	49.25	49.71	8,983,700	49.67
11-Nov-09	51.45	51.98	50.82	51.78	4,136,500	51.73
10-Nov-09	50.37	51.32	49.87	50.99	5,210,000	50.94
9-Nov-09	50.59	50.83	49.70	50.22	4,065,000	50.18
6-Nov-09	48.90	50.48	48.90	50.35	4,011,100	50.31
5-Nov-09	49.27	49.51	48.05	49.49	4,253,900	49.45
4-Nov-09	48.74	49.77	48.58	48.77	4,800,800	48.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions