MOS - The Mosaic Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.8922.0021.4521.6021.603,136,400
May 23, 201921.9421.9521.5121.6221.623,101,800
May 22, 201922.6022.7122.3322.3422.343,252,000
May 21, 201922.6322.8522.5522.8522.852,951,300
May 20, 201922.7322.8522.4522.4822.483,738,100
May 17, 201923.0023.2822.7822.8022.803,609,800
May 16, 201922.9623.9522.7423.1623.1610,722,700
May 15, 201922.5923.1622.5522.8222.823,957,300
May 14, 201923.0223.1222.6622.8122.814,639,100
May 13, 201923.4423.4522.7022.9122.913,807,600
May 10, 201923.7424.0923.4223.9023.906,097,300
May 09, 201923.4723.8023.0823.6523.655,498,700
May 08, 201924.0824.6223.8123.9323.938,424,700
May 07, 201924.7525.0322.8423.2523.2511,184,800
May 06, 201924.7925.6224.7725.2725.273,760,300
May 03, 201925.4425.7125.2025.6225.623,412,600
May 02, 201925.2825.7424.8725.2525.254,500,500
May 01, 201926.1226.2625.8125.8125.812,875,000
Apr 30, 201926.1426.2625.9026.1126.113,478,800
Apr 29, 201926.0326.3025.9126.1326.135,078,000
Apr 26, 201926.0326.6525.8726.1826.188,929,200
Apr 25, 201926.2326.5826.0326.0526.054,825,500
Apr 24, 201926.7926.9026.1826.3226.325,112,600
Apr 23, 201927.0227.2226.2126.8326.834,685,900
Apr 22, 201926.9927.3626.8727.1627.163,243,300
Apr 18, 201926.8127.1726.5827.0727.073,989,200
Apr 17, 201926.9727.1926.8126.9026.903,801,600
Apr 16, 201926.6726.9326.6726.8426.843,146,400
Apr 15, 201926.8527.2326.6126.6326.633,459,800
Apr 12, 201926.8127.1026.4226.8026.806,289,200
Apr 11, 201927.2927.3726.8627.0027.002,770,500
Apr 10, 201927.5027.6227.2227.3627.364,568,500
Apr 09, 201927.6927.8927.3627.4427.442,449,400
Apr 08, 201927.9327.9427.5627.8527.852,275,800
Apr 05, 201927.7728.0127.5927.9227.923,509,000
Apr 04, 201927.2927.7327.1327.7227.722,294,700
Apr 03, 201927.7927.9727.2527.3627.363,661,300
Apr 02, 201927.8227.9627.4027.5127.512,925,800
Apr 01, 201927.4027.9427.3327.8427.843,181,600
Mar 29, 201927.3827.6827.1127.3127.313,913,200
Mar 28, 201927.0327.7026.9127.1727.175,906,700
Mar 27, 201926.5226.8826.5226.6026.603,874,800
Mar 26, 201927.1027.2625.9526.4226.426,458,800
Mar 25, 201926.7427.1826.6326.9326.932,494,300
Mar 22, 201927.9628.1226.8126.8526.853,796,400
Mar 21, 201928.0928.6128.0828.3028.303,122,100
Mar 20, 201928.3828.4927.9828.1828.183,261,000
Mar 19, 201928.8728.9928.4728.5528.552,885,300
Mar 18, 201928.8228.9828.5228.6428.643,341,900
Mar 15, 201928.3629.0128.3228.7128.716,043,600
Mar 14, 201928.6028.7228.2128.3828.383,686,700
Mar 13, 201928.9729.1628.6628.7528.753,813,400
Mar 12, 201928.7429.0728.6428.6728.673,499,200
Mar 11, 201928.2228.7428.0928.7128.714,026,300
Mar 08, 201927.6628.3727.5428.0228.025,647,100
Mar 07, 201928.7728.8027.8127.9227.927,962,600
Mar 06, 201929.8530.0129.1629.2329.234,113,300
Mar 06, 20190.025 Dividend
Mar 05, 201930.7631.1129.8229.8929.866,366,800
Mar 04, 201931.1131.2530.2730.8230.795,028,700
Mar 01, 201931.4131.6230.7931.0030.974,901,700
Feb 28, 201932.0132.0930.9631.2731.245,143,300
Feb 27, 201931.3932.4931.2532.1732.146,092,800
Feb 26, 201933.0233.9131.0231.4431.4110,162,200
Feb 25, 201932.8433.2332.5032.7732.745,904,200
Feb 22, 201932.7532.9232.1432.3032.274,813,600
Feb 21, 201933.8733.8933.0033.1733.143,452,700
Feb 20, 201932.3033.7332.3033.4833.453,961,500
Feb 19, 201931.7532.4931.2532.2832.253,519,400
Feb 15, 201932.3132.3731.7232.1132.084,556,800
Feb 14, 201931.9032.5731.7231.9431.913,144,600
Feb 13, 201932.0032.6232.0032.0632.033,979,500
Feb 12, 201931.3132.1231.1631.8931.864,936,400
Feb 11, 201931.3131.4130.3330.9230.894,371,600
Feb 08, 201931.0431.4430.6531.1931.164,450,400
Feb 07, 201932.0832.1231.0131.4031.374,198,600
Feb 06, 201931.9432.5031.8732.4632.432,814,800
Feb 05, 201931.9732.2131.7732.2032.173,108,100
Feb 04, 201932.4932.5631.7631.9531.924,630,500
Feb 01, 201932.3332.6732.1432.6032.572,867,700
Jan 31, 201931.6132.3231.2332.2832.252,801,800
Jan 30, 201931.9832.0531.3231.9131.881,844,700
Jan 29, 201931.7932.1831.5331.7831.753,083,500
Jan 28, 201931.4531.7130.9031.5931.563,836,500
Jan 25, 201931.7532.3831.5731.8931.863,355,700
Jan 24, 201931.1031.4330.9231.0130.982,637,500
Jan 23, 201930.9731.3930.5431.1631.133,463,100
Jan 22, 201931.9132.0230.8330.9730.944,191,300
Jan 18, 201932.1232.5631.8132.2032.173,763,300
Jan 17, 201931.3832.3031.3631.9631.932,285,500
Jan 16, 201931.3631.9731.1031.4931.462,526,200
Jan 15, 201931.3531.5930.9231.4031.372,271,800
Jan 14, 201931.1031.6830.8631.3831.352,572,700
Jan 11, 201931.3831.6530.7531.6431.613,577,800
Jan 10, 201931.0031.5730.7031.5731.542,534,100
Jan 09, 201931.5931.7231.0931.3531.323,049,100
Jan 08, 201931.0231.4830.8131.3631.333,121,600
Jan 07, 201930.4231.0930.0730.6230.593,211,400
Jan 04, 201929.0930.5529.0730.3930.364,019,500
Jan 03, 201929.0329.1928.3928.4528.434,278,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...