MOS: Historical Prices for MOSAIC COMPANY (THE)

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	54.41	55.99	54.07	55.98	3,587,600	55.98
24-Nov-09	54.98	55.00	53.45	54.10	5,212,000	54.10
23-Nov-09	56.02	57.42	54.61	54.98	6,701,100	54.98
20-Nov-09	53.13	55.38	52.98	55.31	6,186,000	55.31
19-Nov-09	53.93	54.27	52.42	54.06	4,405,500	54.06
18-Nov-09	53.47	54.74	53.00	54.44	7,880,900	54.44
17-Nov-09	49.66	53.13	49.63	52.77	7,640,900	52.77
16-Nov-09	48.81	50.50	48.72	49.89	5,263,800	49.89
13-Nov-09	49.92	50.24	47.70	48.12	6,492,900	48.12
12-Nov-09	51.47	51.79	49.25	49.71	8,983,700	49.71
11-Nov-09	51.45	51.98	50.82	51.78	4,136,500	51.78
10-Nov-09	50.37	51.32	49.87	50.99	5,210,000	50.99
9-Nov-09	50.59	50.83	49.70	50.22	4,065,000	50.22
6-Nov-09	48.90	50.48	48.90	50.35	4,011,100	50.35
5-Nov-09	49.27	49.51	48.05	49.49	4,253,900	49.49
4-Nov-09	48.74	49.77	48.58	48.77	4,800,800	48.77
3-Nov-09	46.80	48.84	46.51	48.14	4,640,400	48.14
3-Nov-09	$ 0.05 Dividend
2-Nov-09	47.70	48.47	46.41	47.44	6,160,400	47.39
30-Oct-09	49.13	49.13	46.16	46.73	6,250,600	46.68
29-Oct-09	48.10	49.50	48.01	48.96	3,884,300	48.91
28-Oct-09	48.73	50.00	47.30	47.48	5,940,800	47.43
27-Oct-09	49.90	50.39	49.00	49.09	4,806,700	49.04
26-Oct-09	52.04	52.89	49.36	49.88	8,882,900	49.83
23-Oct-09	53.39	53.90	51.56	51.79	4,679,000	51.74
22-Oct-09	52.91	54.10	52.01	53.22	6,542,800	53.16
21-Oct-09	52.49	54.98	52.30	53.30	6,360,400	53.24
20-Oct-09	53.87	53.91	52.25	53.21	4,505,900	53.15
19-Oct-09	52.41	53.99	52.00	53.63	7,700,000	53.57
16-Oct-09	50.18	52.07	50.12	51.61	6,565,300	51.56
15-Oct-09	50.23	50.94	50.04	50.67	3,327,900	50.62
14-Oct-09	50.00	51.09	49.80	50.44	5,987,300	50.39
13-Oct-09	49.25	49.66	48.50	49.05	3,376,000	49.00
12-Oct-09	49.74	50.18	48.35	49.26	4,376,800	49.21
9-Oct-09	48.96	50.41	48.95	49.24	4,458,200	49.19
8-Oct-09	49.17	50.06	49.00	49.66	7,572,000	49.61
7-Oct-09	48.55	48.58	47.46	48.24	4,790,000	48.19
6-Oct-09	47.69	48.99	47.35	47.89	8,868,500	47.84
5-Oct-09	46.84	46.84	45.00	45.96	7,777,300	45.91
2-Oct-09	45.69	46.95	45.11	46.18	4,296,700	46.13
1-Oct-09	48.14	48.24	46.26	46.43	7,137,300	46.38
30-Sep-09	49.04	49.18	47.70	48.07	5,135,800	48.02
29-Sep-09	49.73	50.00	48.65	48.77	3,894,600	48.72
28-Sep-09	49.25	49.85	49.05	49.54	4,022,000	49.49
25-Sep-09	50.10	50.35	49.01	49.21	4,011,000	49.16
24-Sep-09	50.67	51.85	50.01	50.40	5,016,300	50.35
23-Sep-09	51.97	52.17	50.18	50.40	6,248,000	50.35
22-Sep-09	52.26	53.23	51.52	51.91	5,139,000	51.86
21-Sep-09	51.78	52.20	50.90	51.41	7,337,500	51.36
18-Sep-09	52.89	54.70	52.89	54.25	4,459,800	54.19
17-Sep-09	52.61	54.75	52.56	53.73	5,392,700	53.67
16-Sep-09	53.90	54.25	52.54	53.04	5,462,900	52.98
15-Sep-09	52.10	53.91	51.96	53.67	6,663,900	53.61
14-Sep-09	50.31	51.87	50.16	51.54	4,609,400	51.49
11-Sep-09	51.51	53.06	51.49	52.26	7,062,600	52.20
10-Sep-09	50.72	51.13	49.68	50.72	5,213,600	50.67
9-Sep-09	52.55	52.71	51.00	51.59	4,086,700	51.54
8-Sep-09	51.97	52.99	51.90	52.33	4,136,300	52.27
4-Sep-09	50.71	51.70	50.50	51.36	2,889,800	51.31
3-Sep-09	51.25	51.36	50.25	50.87	3,266,200	50.82
2-Sep-09	50.10	51.19	48.75	50.65	6,280,800	50.60
1-Sep-09	48.37	50.79	48.15	49.41	8,474,300	49.36
31-Aug-09	48.67	49.25	48.24	48.47	4,061,100	48.42
28-Aug-09	50.39	50.69	49.20	49.81	6,980,700	49.76
27-Aug-09	51.40	51.80	50.52	51.38	3,335,400	51.33
26-Aug-09	51.90	52.65	51.23	51.68	3,933,600	51.63
25-Aug-09	53.73	54.40	51.39	52.05	6,292,400	52.00
* 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