FinancialContent is the trusted provider of stock market information to the media industry.
THE MOSAIC COMPANY (NY: MOS)
47.76 USD  -0.21 (-0.44%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.94 48.07 47.68 47.76 1,698,097 -0.21(-0.44%)
Aug 28, 2014 47.70 48.21 47.58 47.97 1,935,874 +0.02(+0.04%)
Aug 27, 2014 47.55 48.00 47.53 47.95 2,479,302 +0.42(+0.88%)
Aug 26, 2014 47.60 47.70 47.49 47.53 1,793,945 +0.00(+0.00%)
Aug 25, 2014 47.65 47.68 47.46 47.53 1,423,198 +0.06(+0.13%)
Aug 22, 2014 47.49 47.65 47.39 47.47 1,921,016 -0.08(-0.17%)
Aug 21, 2014 47.29 47.65 47.27 47.55 1,753,515 +0.19(+0.40%)
Aug 20, 2014 47.05 47.40 46.92 47.36 1,856,500 +0.25(+0.53%)
Aug 19, 2014 46.95 47.40 46.76 47.11 1,559,555 +0.12(+0.26%)
Aug 18, 2014 46.65 47.01 46.57 46.99 2,399,865 +0.54(+1.16%)
Aug 15, 2014 46.01 46.49 45.94 46.45 2,346,014 +0.49(+1.07%)
Aug 14, 2014 45.72 45.87 45.59 45.96 1,435,930 +0.24(+0.52%)
Aug 13, 2014 46.18 46.19 45.50 45.72 3,254,636 -0.81(-1.74%)
Aug 12, 2014 46.50 46.66 46.37 46.53 1,507,825 +0.03(+0.06%)
Aug 11, 2014 46.48 46.76 46.41 46.50 1,398,072 +0.22(+0.48%)
Aug 08, 2014 46.22 46.29 45.62 46.28 2,270,887 +0.06(+0.13%)
Aug 07, 2014 47.15 47.25 46.07 46.22 2,691,550 -0.81(-1.72%)
Aug 06, 2014 46.67 47.18 46.66 47.03 2,915,933 -0.08(-0.17%)
Aug 05, 2014 46.70 47.27 46.61 47.11 3,620,146 +0.17(+0.36%)
Aug 04, 2014 46.17 47.03 45.84 46.94 3,677,187 +0.90(+1.95%)
Aug 01, 2014 46.09 46.28 45.65 46.04 2,720,456 -0.07(-0.15%)
Jul 31, 2014 46.75 47.40 45.95 46.11 3,636,457 -1.07(-2.27%)
Jul 30, 2014 47.26 47.42 46.93 47.18 1,933,275 -0.02(-0.04%)
Jul 29, 2014 47.50 47.65 47.20 47.20 1,349,637 -0.26(-0.55%)
Jul 28, 2014 47.15 47.48 46.95 47.46 1,764,514 +0.36(+0.76%)
Jul 25, 2014 47.30 47.40 46.94 47.10 2,126,169 -0.24(-0.51%)
Jul 24, 2014 47.86 48.24 47.18 47.34 3,554,632 -0.16(-0.34%)
Jul 23, 2014 47.38 47.60 47.11 47.50 1,990,374 +0.23(+0.49%)
Jul 22, 2014 47.35 47.49 47.19 47.27 2,041,777 +0.04(+0.08%)
Jul 21, 2014 47.68 47.68 47.04 47.23 2,312,585 -0.56(-1.17%)
Jul 18, 2014 47.58 47.86 47.44 47.79 2,238,560 +0.24(+0.50%)
Jul 17, 2014 47.70 47.96 47.33 47.55 2,113,608 -0.26(-0.54%)
Jul 16, 2014 47.50 47.93 47.50 47.81 1,828,537 +0.34(+0.72%)
Jul 15, 2014 47.78 48.29 47.33 47.47 2,212,471 -0.13(-0.27%)
Jul 14, 2014 47.38 47.84 47.20 47.60 2,907,598 +0.33(+0.70%)
Jul 11, 2014 47.31 47.52 47.20 47.27 1,992,525 -0.07(-0.15%)
Jul 10, 2014 47.41 47.58 46.84 47.34 3,205,550 -0.70(-1.46%)
Jul 09, 2014 48.20 48.30 47.50 48.04 3,558,488 -0.15(-0.31%)
Jul 08, 2014 48.59 48.66 47.70 48.19 4,549,042 -0.57(-1.17%)
Jul 07, 2014 49.16 49.25 48.69 48.76 2,851,985 -0.43(-0.87%)
Jul 03, 2014 49.19 49.19 49.19 0 +0.12(+0.24%)
Jul 02, 2014 49.40 49.45 48.87 49.07 4,257,017 -0.28(-0.57%)
Jul 01, 2014 49.51 49.59 49.29 49.35 2,387,506 -0.10(-0.20%)
Jun 30, 2014 49.87 49.89 49.40 49.45 3,088,189 -0.25(-0.50%)
Jun 27, 2014 49.74 50.13 49.64 49.70 5,186,615 -0.26(-0.52%)
Jun 26, 2014 49.95 50.01 49.61 49.96 1,840,044 +0.00(+0.00%)
Jun 25, 2014 50.24 50.58 49.85 49.96 2,159,204 -0.17(-0.34%)
Jun 24, 2014 50.82 50.91 50.10 50.13 2,571,927 -0.66(-1.30%)
Jun 23, 2014 50.67 51.25 50.41 50.79 3,051,982 +0.15(+0.30%)
Jun 20, 2014 50.83 50.95 50.45 50.64 5,915,635 +0.01(+0.02%)
Jun 19, 2014 50.45 50.77 50.15 50.63 4,831,318 +0.57(+1.14%)
Jun 18, 2014 50.05 50.39 49.77 50.06 3,736,766 +0.01(+0.02%)
Jun 17, 2014 49.60 50.45 49.22 50.05 5,437,446 +0.40(+0.81%)
Jun 16, 2014 48.54 49.69 48.45 49.65 5,293,217 +1.07(+2.20%)
Jun 13, 2014 48.56 48.64 48.25 48.58 1,516,245 -0.02(-0.04%)
Jun 12, 2014 48.81 49.00 48.59 48.60 2,198,549 -0.21(-0.43%)
Jun 11, 2014 49.00 49.17 48.69 48.81 1,682,493 -0.30(-0.61%)
Jun 10, 2014 48.99 49.28 48.65 49.11 2,125,862 +0.37(+0.76%)
Jun 06, 2014 48.80 48.93 48.47 48.74 2,900,104 -0.09(-0.18%)
Jun 05, 2014 48.88 48.99 48.23 48.83 2,469,644 -0.04(-0.08%)
Jun 04, 2014 48.88 49.63 48.43 48.87 2,461,773 -0.08(-0.16%)
Jun 03, 2014 49.41 49.41 48.85 48.95 2,302,697 -0.89(-1.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More