MOS - The Mosaic Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201919.9520.1319.8119.9819.982,585,200
Aug 16, 201919.4119.8619.1219.7419.743,371,400
Aug 15, 201919.7719.8119.1919.2919.294,638,600
Aug 14, 201920.2620.3019.5819.6419.646,030,600
Aug 13, 201920.7021.4620.3320.6120.617,321,300
Aug 12, 201922.4022.4520.7520.7620.764,960,100
Aug 09, 201922.7122.8022.2622.6022.604,796,100
Aug 08, 201922.7923.2122.4123.0723.077,636,000
Aug 07, 201921.8522.8021.7222.7222.7210,329,200
Aug 06, 201924.5324.5420.0522.0222.0222,442,100
Aug 05, 201923.9424.0323.1723.6023.605,054,900
Aug 02, 201924.8624.8924.1524.3924.393,494,700
Aug 01, 201925.0925.5624.7725.0825.087,452,200
Jul 31, 201925.5625.7124.8925.1925.195,213,400
Jul 30, 201923.6025.2623.4825.2525.255,194,900
Jul 29, 201924.1924.2523.8323.8423.842,264,600
Jul 26, 201924.2524.4024.0324.3124.312,547,200
Jul 25, 201924.7424.7424.1724.2524.252,459,300
Jul 24, 201924.7225.0424.3624.8324.833,205,400
Jul 23, 201924.4525.0224.3924.7924.793,344,600
Jul 22, 201924.4124.4524.0324.2524.251,933,500
Jul 19, 201923.8324.3723.7924.2224.222,816,700
Jul 18, 201923.6723.8823.4223.8323.832,557,700
Jul 17, 201923.6224.0523.3523.8623.866,008,600
Jul 16, 201923.4124.0723.2223.7123.715,458,300
Jul 15, 201923.0023.3822.8323.3723.373,499,500
Jul 12, 201922.5723.0722.5123.0023.003,963,100
Jul 11, 201923.0223.0922.3922.4922.494,930,300
Jul 10, 201923.4423.5623.0023.0823.083,058,900
Jul 09, 201923.5323.7123.0823.3323.336,177,100
Jul 08, 201924.6824.7424.0024.0524.054,742,700
Jul 05, 201924.6124.8724.4224.8024.802,737,900
Jul 03, 201924.6124.7824.3824.7624.761,897,400
Jul 02, 201925.1125.1324.5124.6524.656,404,400
Jul 01, 201925.4125.4925.0525.2725.2710,007,800
Jun 28, 201924.5225.0624.5025.0325.038,098,800
Jun 27, 201924.3124.8224.1824.3924.396,800,200
Jun 26, 201924.2024.4923.8124.1424.147,814,000
Jun 25, 201924.0424.2623.5524.1624.168,235,800
Jun 24, 201923.4323.6423.2323.4323.432,913,900
Jun 21, 201923.6823.7723.4023.4223.425,626,700
Jun 20, 201923.8923.9223.3523.6323.633,100,400
Jun 19, 201924.1024.2423.4123.4723.475,442,600
Jun 18, 201923.4124.2223.3524.0624.0611,039,100
Jun 17, 201922.9723.4922.7123.2823.287,113,300
Jun 14, 201922.7022.8122.3622.3622.364,258,700
Jun 13, 201922.7823.0222.6022.8422.843,492,500
Jun 12, 201922.2922.8522.1622.6622.664,503,100
Jun 11, 201922.4822.5822.2722.3922.395,146,600
Jun 10, 201922.3522.5322.0122.2522.256,420,400
Jun 07, 201922.5822.5821.8522.1522.154,246,800
Jun 06, 201922.1722.4621.9922.4622.465,728,200
Jun 05, 201923.0823.2121.8422.2522.255,731,800
Jun 05, 20190.05 Dividend
Jun 04, 201922.3322.7222.2422.7222.676,081,500
Jun 03, 201921.5022.2921.4522.0321.986,022,200
May 31, 201920.9321.5820.8321.4721.425,974,500
May 30, 201921.3721.5821.1321.2721.222,766,800
May 29, 201921.0821.5820.8121.4021.354,211,400
May 28, 201921.7721.9321.2921.3221.275,713,800
May 24, 201921.8922.0021.4521.6021.553,136,400
May 23, 201921.9421.9521.5121.6221.573,101,800
May 22, 201922.6022.7122.3322.3422.293,252,000
May 21, 201922.6322.8522.5522.8522.802,951,300
May 20, 201922.7322.8522.4522.4822.433,738,100
May 17, 201923.0023.2822.7822.8022.753,609,800
May 16, 201922.9623.9522.7423.1623.1110,722,700
May 15, 201922.5923.1622.5522.8222.773,957,300
May 14, 201923.0223.1222.6622.8122.764,639,100
May 13, 201923.4423.4522.7022.9122.863,807,600
May 10, 201923.7424.0923.4223.9023.856,097,300
May 09, 201923.4723.8023.0823.6523.605,498,700
May 08, 201924.0824.6223.8123.9323.888,424,700
May 07, 201924.7525.0322.8423.2523.2011,184,800
May 06, 201924.7925.6224.7725.2725.213,760,300
May 03, 201925.4425.7125.2025.6225.563,412,600
May 02, 201925.2825.7424.8725.2525.194,500,500
May 01, 201926.1226.2625.8125.8125.752,875,000
Apr 30, 201926.1426.2625.9026.1126.053,478,800
Apr 29, 201926.0326.3025.9126.1326.075,078,000
Apr 26, 201926.0326.6525.8726.1826.128,929,200
Apr 25, 201926.2326.5826.0326.0525.994,825,500
Apr 24, 201926.7926.9026.1826.3226.265,112,600
Apr 23, 201927.0227.2226.2126.8326.774,685,900
Apr 22, 201926.9927.3626.8727.1627.103,243,300
Apr 18, 201926.8127.1726.5827.0727.013,989,200
Apr 17, 201926.9727.1926.8126.9026.843,801,600
Apr 16, 201926.6726.9326.6726.8426.783,146,400
Apr 15, 201926.8527.2326.6126.6326.573,459,800
Apr 12, 201926.8127.1026.4226.8026.746,289,200
Apr 11, 201927.2927.3726.8627.0026.942,770,500
Apr 10, 201927.5027.6227.2227.3627.304,568,500
Apr 09, 201927.6927.8927.3627.4427.382,449,400
Apr 08, 201927.9327.9427.5627.8527.792,275,800
Apr 05, 201927.7728.0127.5927.9227.863,509,000
Apr 04, 201927.2927.7327.1327.7227.662,294,700
Apr 03, 201927.7927.9727.2527.3627.303,661,300
Apr 02, 201927.8227.9627.4027.5127.452,925,800
Apr 01, 201927.4027.9427.3327.8427.783,181,600
Mar 29, 201927.3827.6827.1127.3127.253,913,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...