Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mosaic Co (NY: MOS ) 30.61 -0.16 (-0.52%) Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 31, 2023 44.38 45.00 43.79 44.84 3,677,661 +0.61(+1.37%) Mar 30, 2023 44.86 45.21 44.04 44.24 2,344,013 +0.07(+0.15%) Mar 29, 2023 43.24 45.07 43.19 44.17 4,502,407 +1.51(+3.53%) Mar 28, 2023 42.44 43.09 42.08 42.66 2,828,206 +0.36(+0.86%) Mar 27, 2023 42.27 42.75 41.10 42.30 4,080,788 +0.87(+2.10%) Mar 24, 2023 41.39 41.58 40.23 41.43 7,405,944 -0.58(-1.37%) Mar 23, 2023 43.22 43.75 41.57 42.01 3,292,103 -0.97(-2.25%) Mar 22, 2023 44.43 44.71 42.96 42.98 3,383,244 -1.37(-3.09%) Mar 21, 2023 43.70 44.73 43.70 44.35 3,924,218 +1.72(+4.04%) Mar 20, 2023 42.21 43.12 41.92 42.63 3,984,163 +0.51(+1.21%) Mar 17, 2023 43.21 43.58 42.07 42.12 5,852,490 -1.43(-3.28%) Mar 16, 2023 43.01 43.92 42.51 43.54 4,592,942 -0.19(-0.42%) Mar 15, 2023 43.85 43.98 42.03 43.73 7,160,430 -1.80(-3.95%) Mar 14, 2023 47.63 48.22 44.94 45.53 5,608,463 -0.73(-1.58%) Mar 13, 2023 46.57 47.14 45.39 46.26 6,544,895 -1.46(-3.06%) Mar 10, 2023 50.60 50.66 47.56 47.72 6,644,433 -3.36(-6.59%) Mar 09, 2023 53.11 53.68 50.91 51.08 4,828,489 -1.75(-3.31%) Mar 08, 2023 52.72 53.56 52.37 52.83 5,039,173 +0.18(+0.35%) Mar 07, 2023 54.12 54.62 52.59 52.65 4,677,117 -2.01(-3.68%) Mar 06, 2023 55.13 55.35 54.36 54.66 3,997,918 -0.89(-1.61%) Mar 03, 2023 55.50 55.87 54.62 55.56 4,464,474 +0.14(+0.25%) Mar 02, 2023 52.55 55.66 51.80 55.42 7,101,615 +2.66(+5.05%) Mar 01, 2023 51.60 53.01 51.37 52.76 3,749,573 +1.23(+2.40%) Feb 28, 2023 51.61 52.35 51.23 51.52 5,859,858 +0.17(+0.34%) Feb 27, 2023 50.13 51.86 50.13 51.35 5,230,204 +1.45(+2.91%) Feb 24, 2023 49.61 50.04 48.81 49.89 6,655,766 +0.01(+0.02%) Feb 23, 2023 48.24 50.88 48.24 49.88 8,630,291 +1.26(+2.59%) Feb 22, 2023 47.43 48.87 47.43 48.63 4,463,924 +1.30(+2.74%) Feb 21, 2023 46.63 48.21 46.53 47.33 4,872,655 -0.96(-1.99%) Feb 17, 2023 48.41 48.59 47.68 48.29 3,965,740 -0.53(-1.09%) Feb 16, 2023 47.53 49.93 47.46 48.82 3,373,437 +0.76(+1.57%) Feb 15, 2023 47.77 48.27 47.30 48.06 3,436,780 -0.34(-0.70%) Feb 14, 2023 48.33 48.69 47.43 48.40 4,321,414 -0.25(-0.52%) Feb 13, 2023 49.21 49.32 48.07 48.65 3,540,147 -1.04(-2.09%) Feb 10, 2023 48.42 50.18 48.33 49.69 3,547,730 +1.26(+2.60%) Feb 09, 2023 48.94 49.11 48.03 48.43 3,339,697 -0.01(-0.02%) Feb 08, 2023 48.24 48.51 47.80 48.44 5,418,311 -0.04(-0.08%) Feb 07, 2023 48.65 49.03 47.61 48.48 3,650,531 -0.09(-0.18%) Feb 06, 2023 48.56 49.12 47.92 48.57 3,645,073 -0.29(-0.59%) Feb 03, 2023 48.77 49.46 48.58 48.86 3,996,010 -0.40(-0.81%) Feb 02, 2023 48.43 49.47 48.13 49.25 4,058,032 +0.96(+1.99%) Feb 01, 2023 47.75 48.57 47.19 48.30 3,353,573 +0.31(+0.65%) Jan 31, 2023 47.07 48.13 47.07 47.99 4,287,339 +1.01(+2.14%) Jan 30, 2023 47.22 47.55 46.67 46.98 3,464,890 -0.98(-2.04%) Jan 27, 2023 47.44 48.12 47.19 47.96 2,957,033 +0.32(+0.67%) Jan 26, 2023 47.13 47.75 46.74 47.64 3,211,695 +1.05(+2.25%) Jan 25, 2023 46.28 46.81 45.96 46.59 3,011,183 -0.35(-0.74%) Jan 24, 2023 39.03 52.97 39.03 46.94 3,455,300 +0.11(+0.23%) Jan 23, 2023 46.43 47.05 46.18 46.83 3,485,285 +0.33(+0.71%) Jan 20, 2023 44.66 46.51 44.35 46.50 3,837,219 +1.25(+2.76%) Jan 19, 2023 45.17 45.56 44.18 45.25 3,067,390 -0.33(-0.72%) Jan 18, 2023 46.21 47.25 45.56 45.58 3,682,950 -0.18(-0.40%) Jan 17, 2023 45.67 46.94 45.53 45.77 4,351,410 +0.90(+2.01%) Jan 13, 2023 43.66 44.96 43.26 44.87 4,455,784 -0.64(-1.40%) Jan 12, 2023 43.91 45.52 43.10 45.51 4,486,966 +1.70(+3.89%) Jan 11, 2023 43.48 44.03 42.70 43.80 4,854,197 +0.38(+0.87%) Jan 10, 2023 46.14 46.45 43.40 43.42 4,516,496 -2.30(-5.02%) Jan 09, 2023 45.24 46.32 45.14 45.72 4,979,827 +0.46(+1.01%) Jan 06, 2023 43.91 45.56 43.91 45.26 7,377,914 +1.98(+4.56%) Jan 05, 2023 41.84 43.40 41.69 43.29 5,281,105 +1.38(+3.28%) Jan 04, 2023 41.15 42.05 40.60 41.91 4,652,834 +0.62(+1.50%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.