Mosaic Company (The) Historical Stock Prices

MOS 
$42.781
*  
0.159
0.37%
Get MOS Alerts
*Delayed - data as of Aug. 3, 2015 15:31 ET  -  Find a broker to begin trading MOS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MOS Real Time
 
 
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 30-APR-2015 TO 31-JUL-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.
15:31  42.87  43.05  42.52  42.781 3,497,709
07/31/2015 43.04 43.3 42.905 42.94 3,610,863
07/30/2015 42.82 43.27 42.73 42.83 3,984,106
07/29/2015 42.85 42.93 42.55 42.72 5,032,681
07/28/2015 42.36 42.77 42 42.76 3,971,385
07/27/2015 42.49 42.69 42.14 42.29 5,932,849
07/24/2015 43.78 43.78 42.54 42.89 6,087,863
07/23/2015 44.21 44.43 43.82 43.96 3,426,812
07/22/2015 44.55 44.71 44.03 44.2 5,401,692
07/21/2015 45.03 45.25 44.82 44.85 2,489,878
07/20/2015 45.19 45.3 44.87 44.95 3,442,306
07/17/2015 45 45.87 44.93 45.26 4,575,123
07/16/2015 45.46 45.56 45.16 45.27 2,216,208
07/15/2015 45.72 45.8 45.2497 45.45 3,007,736
07/14/2015 45.41 45.98 45.28 45.73 3,881,938
07/13/2015 45.42 45.62 45.21 45.36 2,999,497
07/10/2015 45.58 45.74 44.97 45.04 4,050,910
07/09/2015 45.56 45.7 44.64 44.71 4,591,482
07/08/2015 45.6 45.73 45.005 45.1 3,137,638
07/07/2015 46.27 46.41 45.34 45.94 4,127,837
07/06/2015 46.26 46.94 46.19 46.45 2,859,470
07/02/2015 46.65 46.8999 46.43 46.65 2,617,667
07/01/2015 47.05 47.13 46.54 46.73 4,422,098
06/30/2015 46.13 47.129 46.06 46.85 5,539,296
06/29/2015 46.07 46.485 45.88 45.9 4,772,394
06/26/2015 46.48 47.13 46.21 46.55 9,296,854
06/25/2015 45.43 46.43 45.26 46.21 7,110,043
06/24/2015 45.39 45.56 45.165 45.24 4,475,210
06/23/2015 45 45.34 44.93 45.27 3,390,061
06/22/2015 44.93 45.06 44.73 44.99 2,969,332
06/19/2015 44.86 45.15 44.84 44.84 4,427,603
06/18/2015 44.94 45.2 44.81 45.03 3,283,610
06/17/2015 44.7 44.92 44.32 44.87 3,571,067
06/16/2015 44.5 44.74 44.39 44.6 2,480,942
06/15/2015 44.25 44.76 44.03 44.45 3,040,432
06/12/2015 44.71 44.995 44.41 44.54 2,942,527
06/11/2015 44.61 44.96 44.58 44.85 2,972,095
06/10/2015 44.22 44.74 44.09 44.61 3,157,451
06/09/2015 44 44.25 43.81 43.93 2,267,259
06/08/2015 44.25 44.3599 44.02 44.03 2,283,522
06/05/2015 44.35 44.62 44.22 44.31 2,346,652
06/04/2015 45.1 45.16 44.53 44.58 3,115,394
06/03/2015 45.44 45.6299 45.1 45.41 2,538,932
06/02/2015 45.07 45.5001 45 45.27 3,307,809
06/01/2015 45.9 46 45.13 45.36 4,197,646
05/29/2015 46.57 46.66 45.78 45.85 4,454,449
05/28/2015 46.47 46.64 46.25 46.53 3,390,645
05/27/2015 46.5 46.69 46.309 46.59 3,837,368
05/26/2015 46.75 46.94 46.39 46.47 4,103,302
05/22/2015 47.46 47.56 47.02 47.03 4,464,167
05/21/2015 47.32 47.68 47.1 47.43 4,903,804
05/20/2015 46.63 47.31 46.42 47.28 5,209,017
05/19/2015 46.77 46.81 46.23 46.6 3,565,638
05/18/2015 46.67 46.77 46.52 46.68 4,122,838
05/15/2015 45.92 46.63 45.6 46.62 4,450,956
05/14/2015 45.54 45.63 45.12 45.56 3,186,747
05/13/2015 44.91 45.58 44.69 45.42 5,199,000
05/12/2015 44.76 44.88 44.42 44.84 3,062,152
05/11/2015 45.38 45.57 44.96 45 2,995,891
05/08/2015 44.95 45.67 44.87 45.46 4,712,645
05/07/2015 44.22 44.56 44 44.49 9,009,959
05/06/2015 44.4 44.66 44.085 44.34 5,281,231
05/05/2015 44.72 45.16 44.03 44.11 4,836,184
05/04/2015 44.97 45.19 44.65 44.66 4,405,014
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
*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?