Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	26.74	26.97	26.36	26.38	3,414,114	+0.06(+0.23%)
Nov 14, 2024	26.00	26.40	25.66	26.32	3,367,926	+0.20(+0.77%)
Nov 13, 2024	25.86	26.77	25.79	26.12	5,100,283	+0.26(+1.01%)
Nov 12, 2024	27.59	27.81	25.30	25.86	7,629,537	-2.17(-7.74%)
Nov 11, 2024	27.69	28.29	27.59	28.03	3,444,945	+0.30(+1.08%)
Nov 08, 2024	28.02	28.08	27.39	27.73	3,728,089	-0.61(-2.15%)
Nov 07, 2024	27.81	28.55	27.56	28.34	5,269,737	+0.75(+2.72%)
Nov 06, 2024	28.53	28.83	27.00	27.59	5,557,780	-0.49(-1.75%)
Nov 05, 2024	27.86	28.28	27.50	28.08	3,094,941	-0.25(-0.88%)
Nov 04, 2024	28.39	29.20	28.26	28.33	7,447,274	+1.44(+5.36%)
Nov 01, 2024	26.83	27.29	26.70	26.89	2,132,179	+0.13(+0.49%)
Oct 31, 2024	27.34	27.48	26.76	26.76	3,314,673	-0.41(-1.51%)
Oct 30, 2024	26.74	27.40	26.73	27.17	3,044,537	+0.48(+1.80%)
Oct 29, 2024	27.21	27.39	26.67	26.69	2,975,114	-0.56(-2.06%)
Oct 28, 2024	26.92	27.32	26.78	27.25	2,805,295	+0.31(+1.15%)
Oct 25, 2024	26.98	27.41	26.85	26.94	3,651,033	+0.23(+0.86%)
Oct 24, 2024	26.70	26.81	25.99	26.71	4,805,347	+0.24(+0.91%)
Oct 23, 2024	26.18	26.60	26.18	26.47	3,377,380	+0.03(+0.11%)
Oct 22, 2024	26.02	26.47	25.71	26.44	2,152,146	+0.42(+1.61%)
Oct 21, 2024	26.34	26.39	25.82	26.02	2,155,640	-0.24(-0.91%)
Oct 18, 2024	26.24	26.55	26.12	26.26	3,322,862	+0.29(+1.12%)
Oct 17, 2024	25.80	25.97	25.50	25.97	3,606,393	-0.09(-0.35%)
Oct 16, 2024	25.73	26.21	25.66	26.06	3,569,483	+0.53(+2.08%)
Oct 15, 2024	25.92	26.09	25.50	25.53	3,849,339	-0.62(-2.37%)
Oct 14, 2024	25.90	26.31	25.79	26.15	3,934,504	-0.01(-0.04%)
Oct 11, 2024	26.38	26.63	26.14	26.16	3,071,053	-0.23(-0.87%)
Oct 10, 2024	25.74	26.85	25.68	26.39	6,713,488	+1.12(+4.43%)
Oct 09, 2024	25.72	26.08	25.21	25.27	5,241,804	-0.54(-2.09%)
Oct 08, 2024	25.40	25.86	24.98	25.81	5,657,948	+0.07(+0.27%)
Oct 07, 2024	26.96	26.96	25.50	25.74	5,197,584	-1.19(-4.42%)
Oct 04, 2024	27.09	27.24	26.82	26.93	2,024,714	+0.14(+0.52%)
Oct 03, 2024	26.78	26.91	26.36	26.79	2,951,145	-0.31(-1.14%)
Oct 02, 2024	27.31	27.72	26.87	27.10	3,115,094	+0.05(+0.18%)
Oct 01, 2024	26.68	27.27	26.34	27.05	3,565,603	+0.27(+1.01%)
Sep 30, 2024	26.93	27.14	26.59	26.78	3,106,045	-0.24(-0.89%)
Sep 27, 2024	26.69	27.53	26.69	27.02	3,531,140	+0.49(+1.85%)
Sep 26, 2024	25.76	27.00	25.66	26.53	5,848,268	+1.18(+4.65%)
Sep 25, 2024	26.01	26.02	25.32	25.35	3,006,390	-0.25(-0.98%)
Sep 24, 2024	25.81	26.42	25.52	25.60	4,385,627	+0.26(+1.03%)
Sep 23, 2024	25.59	25.76	25.22	25.34	4,679,215	-0.22(-0.86%)
Sep 20, 2024	26.46	26.55	25.49	25.56	12,540,199	-1.17(-4.38%)
Sep 19, 2024	26.50	27.00	26.15	26.73	5,572,480	+0.85(+3.28%)
Sep 18, 2024	25.70	26.34	25.67	25.88	3,217,864	+0.23(+0.90%)
Sep 17, 2024	25.55	25.95	25.55	25.65	3,001,783	+0.22(+0.87%)
Sep 16, 2024	25.48	26.00	25.06	25.43	4,680,791	-0.96(-3.64%)
Sep 13, 2024	25.48	26.47	25.42	26.39	5,898,755	+1.21(+4.81%)
Sep 12, 2024	24.91	25.39	24.82	25.18	2,963,037	+0.29(+1.17%)
Sep 11, 2024	24.63	24.93	24.11	24.89	4,452,950	+0.35(+1.43%)
Sep 10, 2024	25.00	25.00	24.28	24.54	6,005,939	-0.52(-2.08%)
Sep 09, 2024	25.61	25.68	25.04	25.06	4,315,822	-0.52(-2.03%)
Sep 06, 2024	26.47	26.50	25.56	25.58	5,410,005	-0.97(-3.65%)
Sep 05, 2024	27.35	27.51	26.51	26.55	2,998,484	-0.60(-2.21%)
Sep 04, 2024	27.33	27.56	27.08	27.15	2,896,119	-0.09(-0.33%)

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.