Mosaic Co (NY: MOS )

35.22 USD -0.29 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 34.27 35.77 34.06 35.22 5,660,718 -0.29(-0.82%)
May 10, 2021 37.36 37.40 35.47 35.51 6,914,837 -1.49(-4.03%)
May 07, 2021 35.36 37.13 34.87 37.00 5,747,140 +1.54(+4.34%)
May 06, 2021 35.03 35.50 34.06 35.46 6,841,372 +0.55(+1.58%)
May 05, 2021 34.62 34.95 33.71 34.91 7,068,420 +0.58(+1.69%)
May 04, 2021 32.79 34.57 32.45 34.33 11,672,679 -0.70(-2.00%)
May 03, 2021 35.30 35.92 34.79 35.03 6,729,542 -0.15(-0.43%)
Apr 30, 2021 35.95 36.32 35.12 35.18 4,739,600 -1.12(-3.09%)
Apr 29, 2021 36.55 36.79 35.53 36.30 6,250,526 +0.14(+0.39%)
Apr 28, 2021 35.39 36.25 35.33 36.16 6,083,951 +0.61(+1.72%)
Apr 27, 2021 34.52 36.04 34.52 35.55 9,008,224 +0.77(+2.21%)
Apr 26, 2021 34.10 35.27 34.00 34.78 4,674,342 +0.83(+2.44%)
Apr 23, 2021 33.35 34.03 32.91 33.95 3,218,300 +0.89(+2.69%)
Apr 22, 2021 33.38 33.84 32.88 33.06 3,830,427 -0.32(-0.96%)
Apr 21, 2021 32.10 33.42 31.54 33.38 3,573,634 +1.17(+3.63%)
Apr 20, 2021 32.56 32.71 31.47 32.21 4,390,999 -0.52(-1.59%)
Apr 19, 2021 33.53 33.62 32.26 32.73 4,441,491 -0.73(-2.18%)
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%)
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.