MOS - The Mosaic Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201919.7019.8819.4819.5519.552,810,300
Oct 17, 201920.1820.2619.6319.6419.642,481,100
Oct 16, 201920.0820.6219.9820.0620.062,647,500
Oct 15, 201920.0420.4919.7020.1720.173,051,400
Oct 14, 201920.4020.4920.0420.0620.063,159,400
Oct 11, 201919.7720.8519.6520.7220.724,795,400
Oct 10, 201919.0519.5219.0119.3419.345,489,000
Oct 09, 201918.7819.0118.6618.8218.824,902,400
Oct 08, 201918.9819.2318.5418.5518.557,273,600
Oct 07, 201919.3719.7419.0819.2019.206,486,700
Oct 04, 201919.7219.8819.1719.3919.394,309,900
Oct 03, 201919.9719.9819.2719.7319.734,360,300
Oct 02, 201919.9520.3519.6020.0720.073,931,000
Oct 01, 201920.6521.1120.2120.2120.214,312,700
Sep 30, 201920.2320.6219.9520.5020.503,342,800
Sep 27, 201920.0120.3819.9120.2620.263,160,500
Sep 26, 201920.4820.5419.7919.9519.952,931,100
Sep 25, 201920.1420.6220.0320.5520.553,923,500
Sep 24, 201920.8220.9019.9220.0520.056,331,400
Sep 23, 201920.4420.9520.2520.8920.894,782,200
Sep 20, 201920.9221.2420.6120.6920.696,185,700
Sep 19, 201921.5821.7120.9220.9920.996,100,100
Sep 18, 201921.7221.8521.3221.5721.576,366,900
Sep 17, 201922.5922.8121.7821.8121.816,825,900
Sep 16, 201922.6823.1822.5322.9722.974,481,200
Sep 13, 201922.1323.1621.8922.6522.655,689,400
Sep 12, 201922.0722.3321.5221.9821.985,719,200
Sep 11, 201921.2622.0320.6221.9921.997,976,200
Sep 10, 201920.4421.5120.4021.3821.387,733,200
Sep 09, 201919.6320.2819.5220.1820.184,864,400
Sep 06, 201919.3819.6419.1719.5419.543,869,600
Sep 05, 201918.4619.5718.4519.3819.384,914,600
Sep 04, 201918.1418.3317.9018.1618.162,863,200
Sep 04, 20190.05 Dividend
Sep 03, 201918.1018.1217.7217.9217.874,012,500
Aug 30, 201918.4618.6318.2518.3918.344,491,600
Aug 29, 201918.1418.8318.1418.3718.324,350,300
Aug 28, 201917.6718.0617.3617.8617.815,239,400
Aug 27, 201918.0018.1517.6517.6617.614,635,300
Aug 26, 201918.1918.2417.7717.9617.919,935,600
Aug 23, 201919.1519.1517.9518.0117.967,547,900
Aug 22, 201919.1219.4918.9919.0719.024,175,100
Aug 21, 201919.5619.5919.0519.0719.023,748,300
Aug 20, 201919.8619.9419.2919.3719.323,882,200
Aug 19, 201919.9520.1319.8119.9819.922,585,200
Aug 16, 201919.4119.8619.1219.7419.683,418,000
Aug 15, 201919.7719.8119.1919.2919.244,654,300
Aug 14, 201920.2620.3019.5819.6419.596,030,600
Aug 13, 201920.7021.4620.3320.6120.557,321,300
Aug 12, 201922.4022.4520.7520.7620.705,468,100
Aug 09, 201922.7122.8022.2622.6022.544,796,100
Aug 08, 201922.7923.2122.4123.0723.017,636,000
Aug 07, 201921.8522.8021.7222.7222.6610,329,200
Aug 06, 201924.5324.5420.0522.0221.9622,442,100
Aug 05, 201923.9424.0323.1723.6023.535,054,900
Aug 02, 201924.8624.8924.1524.3924.323,494,700
Aug 01, 201925.0925.5624.7725.0825.017,452,200
Jul 31, 201925.5625.7124.8925.1925.125,213,400
Jul 30, 201923.6025.2623.4825.2525.185,194,900
Jul 29, 201924.1924.2523.8323.8423.772,264,600
Jul 26, 201924.2524.4024.0324.3124.242,547,200
Jul 25, 201924.7424.7424.1724.2524.182,459,300
Jul 24, 201924.7225.0424.3624.8324.763,205,400
Jul 23, 201924.4525.0224.3924.7924.723,344,600
Jul 22, 201924.4124.4524.0324.2524.181,933,500
Jul 19, 201923.8324.3723.7924.2224.152,816,700
Jul 18, 201923.6723.8823.4223.8323.762,557,700
Jul 17, 201923.6224.0523.3523.8623.796,008,600
Jul 16, 201923.4124.0723.2223.7123.645,458,300
Jul 15, 201923.0023.3822.8323.3723.303,499,500
Jul 12, 201922.5723.0722.5123.0022.943,963,100
Jul 11, 201923.0223.0922.3922.4922.434,930,300
Jul 10, 201923.4423.5623.0023.0823.023,058,900
Jul 09, 201923.5323.7123.0823.3323.266,177,100
Jul 08, 201924.6824.7424.0024.0523.984,742,700
Jul 05, 201924.6124.8724.4224.8024.732,737,900
Jul 03, 201924.6124.7824.3824.7624.691,897,400
Jul 02, 201925.1125.1324.5124.6524.586,404,400
Jul 01, 201925.4125.4925.0525.2725.209,980,100
Jun 28, 201924.5225.0624.5025.0324.968,098,800
Jun 27, 201924.3124.8224.1824.3924.326,800,200
Jun 26, 201924.2024.4923.8124.1424.077,814,000
Jun 25, 201924.0424.2623.5524.1624.098,235,800
Jun 24, 201923.4323.6423.2323.4323.362,913,900
Jun 21, 201923.6823.7723.4023.4223.355,626,700
Jun 20, 201923.8923.9223.3523.6323.563,100,400
Jun 19, 201924.1024.2423.4123.4723.405,442,600
Jun 18, 201923.4124.2223.3524.0623.9911,039,100
Jun 17, 201922.9723.4922.7123.2823.227,113,300
Jun 14, 201922.7022.8122.3622.3622.304,258,700
Jun 13, 201922.7823.0222.6022.8422.783,492,500
Jun 12, 201922.2922.8522.1622.6622.604,503,100
Jun 11, 201922.4822.5822.2722.3922.335,146,600
Jun 10, 201922.3522.5322.0122.2522.196,420,400
Jun 07, 201922.5822.5821.8522.1522.094,246,800
Jun 06, 201922.1722.4621.9922.4622.405,728,200
Jun 05, 201923.0823.2121.8422.2522.195,731,800
Jun 05, 20190.05 Dividend
Jun 04, 201922.3322.7222.2422.7222.616,081,500
Jun 03, 201921.5022.2921.4522.0321.926,022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...