Mosaic Company (The) Historical Stock Prices

MOS 
$44.98
*  
0.98
2.23%
Get MOS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MOS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.52  45.41  44.44  44.98 7,078,202
05/01/2015 44.54 45.41 44.44 44.98 7,087,503
04/30/2015 44.13 44.34 43.33 44 6,371,174
04/29/2015 44.2 44.39 43.96 44.03 5,648,705
04/28/2015 44.5 44.88 44.29 44.3 3,763,462
04/27/2015 45.07 45.16 44.59 44.6 3,841,432
04/24/2015 44.9 45.28 44.72 44.99 3,632,819
04/23/2015 44.81 45.47 44.73 44.88 4,649,143
04/22/2015 44.65 44.93 44.55 44.65 3,751,487
04/21/2015 44.97 45.15 44.49 44.69 3,902,219
04/20/2015 45.42 45.7 44.96 45 4,199,696
04/17/2015 45.91 46.08 45.29 45.32 4,478,984
04/16/2015 45.95 46.32 45.73 46.02 3,125,002
04/15/2015 45.87 46.06 45.65 45.95 3,492,620
04/14/2015 45.81 45.85 45.35 45.61 2,274,059
04/13/2015 45.79 46.15 45.53 45.62 2,558,022
04/10/2015 46.1 46.4 45.84 45.85 2,267,139
04/09/2015 46.11 46.26 45.92 46 2,308,389
04/08/2015 46 46.5 45.76 46 3,456,561
04/07/2015 45.88 46.32 45.81 45.84 2,161,573
04/06/2015 45.75 46.03 45.4599 45.89 2,619,589
04/02/2015 45.53 46.0999 45.37 45.87 2,453,468
04/01/2015 46.26 46.26 45.25 45.47 4,667,443
03/31/2015 47.11 47.39 45.95 46.06 5,448,170
03/30/2015 46.33 47.5557 46.26 47.36 4,043,655
03/27/2015 46.89 46.89 45.95 46.05 4,371,933
03/26/2015 46.59 47.29 46.51 46.73 3,871,821
03/25/2015 47.07 47.595 46.49 46.53 3,528,793
03/24/2015 46.92 47.135 46.42 46.92 3,750,377
03/23/2015 46.63 47.09 46.32 46.87 3,709,684
03/20/2015 46.54 47.01 45.92 46.5 5,643,225
03/19/2015 46.62 46.83 46.17 46.33 3,564,128
03/18/2015 47.08 47.98 46.7 47.55 4,327,569
03/17/2015 46.8 47.52 46.56 47.29 5,301,253
03/16/2015 46.82 47.39 45.93 46.9 5,075,530
03/13/2015 47.43 47.43 46.665 46.83 4,361,654
03/12/2015 48.11 48.62 47.55 47.74 4,675,011
03/11/2015 48.57 48.69 47.61 47.85 3,854,077
03/10/2015 48.86 48.88 48.33 48.33 4,595,227
03/09/2015 49.13 49.48 49.06 49.33 2,808,585
03/06/2015 49.97 50 48.78 49.03 6,998,795
03/05/2015 51.89 51.966 49.8 50.43 6,987,642
03/04/2015 52.58 52.62 51.76 51.9 3,304,590
03/03/2015 53.11 53.21 52.52 52.61 2,917,406
03/02/2015 53.1 53.55 52.27 53.53 2,706,879
02/27/2015 53.08 53.41 52.9 53.26 4,315,957
02/26/2015 53.44 53.58 52.7 53.2 3,757,752
02/25/2015 53.17 53.83 53.14 53.56 3,534,865
02/24/2015 53.27 53.43 52.98 53.19 2,486,031
02/23/2015 53.02 53.33 52.77 52.97 3,080,418
02/20/2015 52.92 53.115 52.53 53.08 3,528,547
02/19/2015 52.48 53.14 52.1 53.02 2,661,887
02/18/2015 52.39 52.67 51.84 52.67 3,334,124
02/17/2015 52.41 52.41 51.8 52.01 4,062,669
02/13/2015 52.07 52.61 51.89 52.33 3,465,693
02/12/2015 52.34 52.37 51.72 52.04 4,280,080
02/11/2015 51.03 52.17 50.38 51.19 5,208,319
02/10/2015 50.715 50.82 50.12 50.78 3,162,055
02/09/2015 50.2 50.74 49.91 50.49 4,224,659
02/06/2015 49.71 49.835 49.35 49.7 2,115,643
02/05/2015 49.7 49.83 49.34 49.79 2,367,631
02/04/2015 49.64 49.74 49.25 49.34 2,900,300
02/03/2015 49.17 50.31 49.0875 50.12 4,324,162
02/02/2015 48.91 49.26 48.41 49.09 2,945,366
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?