Advertisement
U.S. markets open in 9 hours 16 minutes

The Mosaic Company (MOS)

NYSE - NYSE Delayed Price. Currency in USD
31.64+0.16 (+0.51%)
At close: 04:00PM EST
31.65 +0.01 (+0.03%)
After hours: 07:49PM EST
  • Dividend

    MOS announced a cash dividend of 0.21 with an ex-date of Mar. 6, 2024

Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202431.2731.8631.1131.6431.644,270,100
Feb 23, 202431.8832.1231.2831.4831.486,119,000
Feb 22, 202431.9032.5131.2232.2232.2211,504,500
Feb 21, 202430.1630.5429.8630.2330.236,316,300
Feb 20, 202430.3030.5030.0030.3630.365,996,900
Feb 16, 202430.1630.5929.8330.5530.555,126,700
Feb 15, 202429.4330.6029.4330.1430.146,094,200
Feb 14, 202429.6429.8229.2529.5529.556,270,800
Feb 13, 202430.1930.5229.2729.5129.515,051,500
Feb 12, 202430.0630.8329.9930.5930.595,199,300
Feb 09, 202430.2330.4929.8229.9229.925,869,700
Feb 08, 202430.3730.3729.8730.0930.093,503,900
Feb 07, 202430.4630.6429.8230.3730.375,200,400
Feb 06, 202429.9030.5629.7430.3530.355,356,300
Feb 05, 202430.2730.4529.9229.9329.935,056,900
Feb 02, 202430.6130.9530.2130.8630.864,420,000
Feb 01, 202431.2231.3830.5330.8730.878,121,700
Jan 31, 202431.6731.7630.7130.7130.715,742,200
Jan 30, 202431.7832.1731.5931.7831.784,111,400
Jan 29, 202432.1032.2331.7232.1232.123,622,100
Jan 26, 202432.2332.3331.9732.2332.233,570,600
Jan 25, 202432.3532.4231.6432.0532.053,341,400
Jan 24, 202432.1532.5231.8231.9631.963,972,600
Jan 23, 202432.3733.0032.2032.2132.214,803,600
Jan 22, 202431.9532.3131.4832.0032.005,460,500
Jan 19, 202432.2132.3031.5532.1032.106,090,000
Jan 18, 202431.7732.1531.3332.1232.126,601,300
Jan 17, 202431.9032.0631.3331.6231.625,134,800
Jan 16, 202432.5332.5331.9632.3732.374,792,800
Jan 12, 202433.6733.7132.4232.7832.786,683,700
Jan 11, 202433.6233.7933.1733.3733.375,894,100
Jan 10, 202433.8834.0933.4133.6733.674,019,100
Jan 09, 202435.1435.3234.1234.1934.195,249,300
Jan 08, 202435.0535.4934.5235.3935.394,299,800
Jan 05, 202435.7736.0335.2235.5235.526,485,500
Jan 04, 202436.9237.0035.5635.7235.724,479,900
Jan 03, 202436.0737.3035.7536.6536.653,640,400
Jan 02, 202435.6536.9935.6336.4836.483,820,200
Dec 29, 202335.9336.0635.4835.7335.732,500,800
Dec 28, 202336.5536.7336.0936.1136.112,146,900
Dec 27, 202336.2436.6936.2436.5536.552,178,500
Dec 26, 202336.3436.6036.1636.4136.411,924,100
Dec 22, 202336.5036.9336.0536.2136.213,040,300
Dec 21, 202336.1636.4935.6536.3336.333,932,900
Dec 20, 202337.5537.6335.9735.9835.985,733,600
Dec 19, 202337.3738.3037.2138.1538.154,210,400
Dec 18, 202337.4837.7136.9637.0037.004,181,500
Dec 15, 202336.8337.3036.2336.6236.629,178,800
Dec 14, 202337.3738.0636.9837.1037.104,370,500
Dec 13, 202334.6636.5434.5636.4636.463,989,800
Dec 12, 202335.5335.7234.6634.7734.772,656,400
Dec 11, 202335.4035.9535.2335.8935.892,862,600
Dec 08, 202336.0036.2335.3135.6835.683,011,300
Dec 07, 202335.5236.4435.3535.9135.913,615,200
Dec 06, 202335.2335.7634.9835.0835.083,293,600
Dec 06, 20230.2 Dividend
Dec 05, 202335.9436.2235.0635.1534.953,920,500
Dec 04, 202336.3536.9636.0236.1135.903,478,100
Dec 01, 202335.9637.1335.8236.9036.693,337,100
Nov 30, 202336.4736.5035.6135.8935.698,429,900
Nov 29, 202336.5036.7536.1236.4236.212,970,700
Nov 28, 202335.9936.4235.4436.2836.072,657,900
Nov 27, 202336.1136.1735.6836.0035.802,728,300
Nov 24, 202336.1136.9436.1036.4136.201,381,900
Nov 22, 202335.6736.0735.1036.0135.812,337,600
Nov 21, 202336.0336.2335.4435.9235.723,485,100
Nov 20, 202336.1536.2535.5136.2136.003,273,700
Nov 17, 202337.0537.1835.7336.1535.943,667,900
Nov 16, 202336.8437.6436.1736.7836.573,546,600
Nov 15, 202336.0037.4935.9937.3137.104,338,200
Nov 14, 202335.3736.3535.3735.9135.714,344,400
Nov 13, 202333.5034.6733.4534.5034.304,395,000
Nov 10, 202333.5033.7333.0133.6433.453,196,000
Nov 09, 202333.2834.7033.2133.6233.435,354,300
Nov 08, 202331.8833.5131.6032.7732.586,053,500
Nov 07, 202332.3332.3331.7431.9331.754,350,700
Nov 06, 202333.4533.5132.4132.4832.304,736,100
Nov 03, 202333.0034.1533.0033.3633.175,555,200
Nov 02, 202332.2533.6832.1233.6633.474,324,000
Nov 01, 202332.6332.7431.9532.2932.113,423,000
Oct 31, 202333.1933.2832.2332.4832.303,635,600
Oct 30, 202333.6434.1233.2433.4833.292,628,700
Oct 27, 202333.7133.7432.9033.0932.902,539,600
Oct 26, 202333.5833.9333.3633.6633.472,480,400
Oct 25, 202333.8233.9433.0233.3633.173,453,300
Oct 24, 202333.9134.6733.8734.1633.972,535,200
Oct 23, 202333.8834.7033.5333.6833.493,759,300
Oct 20, 202336.0836.2035.1935.4135.212,383,000
Oct 19, 202336.4437.2336.3036.4436.232,868,800
Oct 18, 202336.8637.1436.4236.6836.472,459,400
Oct 17, 202336.1537.4236.1537.1336.924,108,900
Oct 16, 202336.8237.0336.3636.3936.182,438,500
Oct 13, 202336.4837.0035.9636.3636.153,472,600
Oct 12, 202336.3736.4635.4036.1435.932,970,700
Oct 11, 202336.4237.0235.8536.1335.922,580,300
Oct 10, 202336.1436.9136.0836.4836.274,616,100
Oct 09, 202333.9536.0133.9535.9835.784,787,200
Oct 06, 202333.8334.1533.1733.6933.502,436,700
Oct 05, 202333.3134.2433.3134.0033.814,681,600
Oct 04, 202334.1234.1633.2933.6033.413,855,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...