FinancialContent is the trusted provider of stock market information to the media industry.
Mosaic Co (NY: MOS)
27.91 USD  -0.14 (-0.48%)
Streaming Delayed Price  /  Updated: 11:26 AM EDT, May 24, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 27.68 28.05 27.14 28.05 4,352,684 +0.10(+0.36%)
May 22, 2018 28.36 28.45 27.92 27.95 4,534,022 -0.33(-1.17%)
May 21, 2018 28.32 28.66 27.91 28.28 5,434,778 +0.37(+1.33%)
May 18, 2018 28.01 28.24 27.74 27.91 3,259,890 -0.11(-0.39%)
May 17, 2018 27.74 28.09 27.54 28.02 5,085,385 +0.29(+1.05%)
May 16, 2018 27.59 27.86 27.30 27.73 5,949,113 +0.16(+0.58%)
May 15, 2018 27.19 27.68 27.00 27.57 5,246,034 +0.40(+1.47%)
May 14, 2018 26.73 27.39 26.72 27.17 3,301,269 +0.61(+2.30%)
May 11, 2018 26.50 26.73 26.39 26.56 3,251,456 +0.18(+0.68%)
May 10, 2018 25.92 26.54 25.73 26.38 3,859,792 +0.58(+2.25%)
May 09, 2018 26.08 26.31 25.51 25.80 6,327,041 -0.30(-1.15%)
May 08, 2018 27.00 27.35 25.88 26.10 10,367,171 -1.46(-5.30%)
May 07, 2018 27.42 27.90 27.25 27.56 4,285,486 +0.13(+0.47%)
May 04, 2018 26.84 27.65 26.81 27.43 2,910,875 +0.42(+1.55%)
May 03, 2018 27.01 27.20 26.64 27.01 5,013,697 -0.13(-0.48%)
May 02, 2018 26.93 27.55 26.93 27.14 4,298,589 +0.29(+1.08%)
May 01, 2018 26.76 26.96 26.41 26.85 4,307,381 -0.10(-0.37%)
Apr 30, 2018 27.15 27.42 26.87 26.95 5,758,711 -0.20(-0.74%)
Apr 27, 2018 27.12 27.29 26.85 27.15 3,240,417 -0.02(-0.07%)
Apr 26, 2018 27.11 27.49 26.89 27.17 5,407,469 +0.17(+0.63%)
Apr 25, 2018 25.96 27.15 25.77 27.00 5,404,262 +0.91(+3.49%)
Apr 24, 2018 26.06 26.60 25.77 26.09 4,983,398 +0.20(+0.77%)
Apr 23, 2018 25.63 26.03 25.43 25.89 4,205,955 +0.21(+0.82%)
Apr 20, 2018 25.81 26.05 25.48 25.68 3,285,357 -0.17(-0.66%)
Apr 19, 2018 26.02 26.14 25.47 25.85 3,123,223 -0.19(-0.73%)
Apr 18, 2018 25.83 26.31 25.71 26.04 4,081,326 +0.45(+1.76%)
Apr 17, 2018 25.44 25.73 25.09 25.59 4,672,194 +0.39(+1.55%)
Apr 16, 2018 25.03 25.26 24.81 25.20 3,120,737 +0.36(+1.45%)
Apr 13, 2018 25.02 25.07 24.52 24.84 1,986,923 +0.02(+0.08%)
Apr 12, 2018 24.51 25.06 24.40 24.82 3,292,023 +0.42(+1.72%)
Apr 11, 2018 24.65 24.98 24.22 24.40 4,707,082 -0.63(-2.52%)
Apr 10, 2018 25.00 25.37 24.78 25.03 3,161,929 +0.54(+2.20%)
Apr 09, 2018 24.39 24.79 24.06 24.49 3,992,659 +0.27(+1.11%)
Apr 06, 2018 24.80 24.87 23.99 24.22 3,972,174 -0.97(-3.85%)
Apr 05, 2018 24.33 25.29 24.24 25.19 5,241,484 +1.09(+4.52%)
Apr 04, 2018 23.15 24.13 22.90 24.10 4,831,599 +0.17(+0.71%)
Apr 03, 2018 23.80 24.01 23.42 23.93 3,452,159 +0.26(+1.10%)
Apr 02, 2018 24.25 24.42 23.44 23.67 3,004,139 -0.61(-2.51%)
Mar 29, 2018 24.28 24.28 24.28 0 +0.71(+3.01%)
Mar 28, 2018 24.21 24.31 23.43 23.57 4,656,717 -0.63(-2.60%)
Mar 27, 2018 24.79 25.10 24.03 24.20 5,058,477 -0.45(-1.83%)
Mar 26, 2018 24.67 24.69 24.11 24.65 3,862,682 +0.39(+1.61%)
Mar 23, 2018 24.68 25.03 24.23 24.26 3,275,590 -0.42(-1.70%)
Mar 22, 2018 24.89 25.49 24.66 24.68 4,602,853 -0.58(-2.30%)
Mar 21, 2018 25.07 25.71 24.95 25.26 3,294,128 +0.23(+0.92%)
Mar 20, 2018 25.69 25.78 25.00 25.03 2,764,329 -0.56(-2.19%)
Mar 19, 2018 25.86 25.91 25.20 25.59 4,896,435 -0.51(-1.95%)
Mar 16, 2018 26.31 26.43 26.04 26.10 6,088,247 -0.29(-1.10%)
Mar 15, 2018 27.12 27.26 26.35 26.39 4,021,250 -0.71(-2.62%)
Mar 14, 2018 27.70 27.84 27.05 27.10 4,000,878 -0.51(-1.85%)
Mar 13, 2018 27.65 28.29 27.52 27.61 4,157,115 -0.01(-0.04%)
Mar 12, 2018 28.13 28.26 27.45 27.62 4,721,421 -0.63(-2.23%)
Mar 09, 2018 27.50 29.18 27.10 28.25 7,589,633 +0.96(+3.52%)
Mar 08, 2018 27.35 27.35 26.59 27.29 4,420,550 +0.01(+0.04%)
Mar 07, 2018 26.99 27.28 3,824,715 -0.46(-1.66%)
Mar 06, 2018 28.15 28.46 27.45 27.74 5,235,921 -0.24(-0.86%)
Mar 05, 2018 27.20 28.28 27.13 27.98 8,628,116 +1.23(+4.60%)
Mar 02, 2018 26.26 26.81 25.71 26.75 3,507,000 +0.39(+1.48%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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