MOS - The Mosaic Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201923.0023.3822.8323.3723.373,498,900
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
Mar 28, 201927.0327.7026.9127.1727.115,906,700
Mar 27, 201926.5226.8826.5226.6026.543,874,800
Mar 26, 201927.1027.2625.9526.4226.366,458,800
Mar 25, 201926.7427.1826.6326.9326.872,494,300
Mar 22, 201927.9628.1226.8126.8526.793,796,400
Mar 21, 201928.0928.6128.0828.3028.243,122,100
Mar 20, 201928.3828.4927.9828.1828.123,261,000
Mar 19, 201928.8728.9928.4728.5528.492,885,300
Mar 18, 201928.8228.9828.5228.6428.583,341,900
Mar 15, 201928.3629.0128.3228.7128.656,043,600
Mar 14, 201928.6028.7228.2128.3828.323,686,700
Mar 13, 201928.9729.1628.6628.7528.693,813,400
Mar 12, 201928.7429.0728.6428.6728.613,499,200
Mar 11, 201928.2228.7428.0928.7128.654,026,300
Mar 08, 201927.6628.3727.5428.0227.965,647,100
Mar 07, 201928.7728.8027.8127.9227.867,962,600
Mar 06, 201929.8530.0129.1629.2329.174,113,300
Mar 06, 20190.025 Dividend
Mar 05, 201930.7631.1129.8229.8929.806,366,800
Mar 04, 201931.1131.2530.2730.8230.735,028,700
Mar 01, 201931.4131.6230.7931.0030.914,901,700
Feb 28, 201932.0132.0930.9631.2731.185,143,300
Feb 27, 201931.3932.4931.2532.1732.076,092,800
Feb 26, 201933.0233.9131.0231.4431.3410,162,200
Feb 25, 201932.8433.2332.5032.7732.675,904,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...