Mosaic Co (NY: MOS )

33.46 USD +0.33 (+1.00%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 33.66 34.07 33.17 33.46 3,611,000 +0.33(+1.00%)
Apr 15, 2021 33.52 33.58 32.68 33.13 3,543,131 -0.20(-0.60%)
Apr 14, 2021 32.44 33.88 32.26 33.33 5,337,328 +1.08(+3.35%)
Apr 13, 2021 32.25 32.59 31.37 32.25 4,678,829 +0.48(+1.51%)
Apr 12, 2021 31.85 32.19 31.43 31.77 5,206,071 +0.30(+0.95%)
Apr 09, 2021 30.99 31.59 30.83 31.47 4,602,500 +0.43(+1.39%)
Apr 08, 2021 30.80 31.07 30.10 31.04 5,460,014 +0.24(+0.78%)
Apr 07, 2021 30.93 31.12 30.30 30.80 3,707,019 -0.16(-0.52%)
Apr 06, 2021 31.08 31.68 30.65 30.96 7,184,927 -0.12(-0.39%)
Apr 05, 2021 32.37 32.44 30.98 31.08 5,341,914 -0.18(-0.58%)
Apr 01, 2021 31.96 32.24 30.73 31.26 4,908,400 -0.35(-1.11%)
Mar 31, 2021 31.31 32.18 30.60 31.61 7,395,593 +0.27(+0.86%)
Mar 30, 2021 31.03 31.50 30.43 31.34 3,823,263 +0.04(+0.13%)
Mar 29, 2021 31.24 32.99 31.08 31.30 8,418,673 +0.15(+0.48%)
Mar 26, 2021 31.22 31.54 30.36 31.15 6,088,500 +0.38(+1.23%)
Mar 25, 2021 29.65 31.00 29.10 30.77 7,150,963 +0.56(+1.85%)
Mar 24, 2021 30.98 31.25 30.20 30.21 6,596,272 -0.35(-1.15%)
Mar 23, 2021 31.75 32.13 30.05 30.56 7,420,415 -1.79(-5.53%)
Mar 22, 2021 33.40 33.44 32.09 32.35 6,451,671 -0.96(-2.88%)
Mar 19, 2021 33.47 33.59 32.32 33.31 8,081,700 -0.17(-0.51%)
Mar 18, 2021 33.88 35.20 33.30 33.48 8,274,392 -0.40(-1.18%)
Mar 17, 2021 32.87 33.96 32.63 33.88 4,398,793 +0.85(+2.57%)
Mar 16, 2021 33.99 34.24 32.94 33.03 4,413,022 -1.21(-3.53%)
Mar 15, 2021 34.13 34.57 33.52 34.24 6,042,814 +1.04(+3.13%)
Mar 12, 2021 33.50 33.99 32.60 33.20 4,255,500 -0.25(-0.75%)
Mar 11, 2021 33.61 34.11 33.10 33.45 6,713,835 +0.39(+1.18%)
Mar 10, 2021 31.01 33.06 30.93 33.06 8,456,254 +2.28(+7.41%)
Mar 09, 2021 30.99 31.24 30.02 30.78 4,711,091 +0.08(+0.26%)
Mar 08, 2021 30.20 31.22 30.01 30.70 4,713,074 +0.63(+2.10%)
Mar 05, 2021 30.11 30.30 28.05 30.07 6,580,200 +0.50(+1.69%)
Mar 04, 2021 31.37 31.56 28.28 29.57 8,037,076 -1.99(-6.31%)
Mar 03, 2021 31.43 32.77 31.43 31.56 6,428,916 +0.33(+1.06%)
Mar 02, 2021 30.88 32.21 30.87 31.23 6,140,330 +0.52(+1.69%)
Mar 01, 2021 30.37 31.05 30.24 30.71 4,676,655 +1.31(+4.46%)
Feb 26, 2021 30.59 30.80 28.40 29.40 7,289,200 -1.38(-4.48%)
Feb 25, 2021 32.11 32.58 30.56 30.78 9,819,736 -1.34(-4.17%)
Feb 24, 2021 29.55 33.23 29.54 32.12 11,940,466 +2.59(+8.77%)
Feb 23, 2021 29.78 29.78 27.89 29.53 6,331,365 -0.17(-0.57%)
Feb 22, 2021 29.12 30.88 29.05 29.70 8,695,367 +0.62(+2.13%)
Feb 19, 2021 28.64 29.59 27.97 29.08 9,118,300 +1.43(+5.17%)
Feb 18, 2021 30.27 30.96 27.23 27.65 12,438,738 -2.78(-9.14%)
Feb 17, 2021 30.20 30.90 29.35 30.43 5,690,293 -0.22(-0.72%)
Feb 16, 2021 29.81 31.05 29.78 30.65 8,084,842 +1.38(+4.71%)
Feb 12, 2021 27.78 29.37 27.63 29.27 6,058,100 +1.42(+5.10%)
Feb 11, 2021 27.96 28.17 27.49 27.85 4,688,328 -0.04(-0.14%)
Feb 10, 2021 28.27 28.40 26.77 27.89 5,734,194 -0.09(-0.32%)
Feb 09, 2021 29.10 29.16 27.97 27.98 4,303,280 -1.11(-3.82%)
Feb 08, 2021 28.25 29.29 28.05 29.09 4,984,819 +1.44(+5.21%)
Feb 05, 2021 27.74 27.94 27.19 27.65 4,063,700 +0.20(+0.73%)
Feb 04, 2021 27.58 27.90 27.20 27.45 3,713,431 -0.16(-0.58%)
Feb 03, 2021 27.32 28.08 27.26 27.61 4,255,602 +0.34(+1.25%)
Feb 02, 2021 27.21 27.59 26.50 27.27 3,203,455 +0.41(+1.53%)
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.