Historical Stock Prices

MOS 
$27.99
*  
0.58
2.03%
Get MOS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 27.98 29.255 27.52 28.57 7,435,111
04/27/2016 28.58 28.83 28.24 28.54 5,927,571
04/26/2016 28.34 28.69 27.72 28.55 3,989,857
04/25/2016 28.28 29.16 28.09 28.28 4,030,726
04/22/2016 28.8 29.17 28.3799 28.55 3,494,984
04/21/2016 28.84 29.66 28.59 28.71 5,772,625
04/20/2016 28.5 28.9333 28.06 28.52 6,409,696
04/19/2016 26.44 28.25 26.38 28.22 7,157,291
04/18/2016 25.96 26.72 25.8 26.5 4,539,387
04/15/2016 25.42 26.24 25.11 26.11 4,706,290
04/14/2016 26.02 26.11 25.18 25.47 6,128,325
04/13/2016 25.89 26.555 25.68 26.52 5,014,272
04/12/2016 24.98 25.64 24.57 25.53 6,008,756
04/11/2016 24.96 25.15 24.65 24.87 4,243,802
04/08/2016 25.11 25.67 24.865 24.96 3,946,392
04/07/2016 25.19 25.4 24.52 24.75 4,492,284
04/06/2016 25.41 25.5 24.52 25.4 4,730,362
04/05/2016 25.6 25.8016 25.165 25.37 3,911,940
04/04/2016 26.38 26.65 25.65 25.81 4,493,310
04/01/2016 26.89 27.03 25.79 26.84 7,021,618
03/31/2016 28.16 28.305 26.88 27 6,785,199
03/30/2016 27.85 28.41 27.69 28.12 3,778,751
03/29/2016 27.64 28.055 26.95 27.97 4,092,572
03/28/2016 27.51 28.06 26.82 27.96 4,624,962
03/24/2016 27.75 27.75 26.8635 27.26 6,437,136
03/23/2016 28.7 28.83 27.89 28.02 5,694,514
03/22/2016 29.51 29.7 28.92 29.15 3,961,488
03/21/2016 29.58 30.21 29.505 29.72 3,606,447
03/18/2016 30.07 30.3 29.34 29.72 15,197,110
03/17/2016 29.51 30.25 29.29 29.87 5,491,971
03/16/2016 28.08 29.23 28.04 29.1 4,646,561
03/15/2016 29.03 29.19 28.27 28.54 4,412,482
03/14/2016 28.6 29.905 28.32 29.46 5,219,007
03/11/2016 29.5 29.8 28.5 28.7 7,705,408
03/10/2016 30.19 30.35 28.92 29.46 6,894,537
03/09/2016 29.35 30.16 29.04 30.13 5,591,461
03/08/2016 30.02 30.37 29.095 29.13 5,955,511
03/07/2016 29.59 31.1 29.59 30.37 9,751,717
03/04/2016 28.55 29.82 28.5 29.61 9,121,390
03/03/2016 28.19 28.615 27.89 28.49 4,457,890
03/02/2016 26.75 28.42 26.63 28.15 6,619,855
03/01/2016 26.56 27.35 26.48 27.1 5,778,023
02/29/2016 26.6 27.2 26.33 26.65 7,683,088
02/26/2016 25.73 27.07 25.62 26.82 8,208,111
02/25/2016 24.97 25.675 24.5 25.42 4,698,517
02/24/2016 24.08 25.075 23.1077 24.97 6,586,801
02/23/2016 25.06 25.069 24.12 24.38 5,016,444
02/22/2016 24.69 25.22 24.67 25.16 3,693,345
02/19/2016 25.59 25.6 24.1 24.4 6,528,572
02/18/2016 25.43 25.89 24.755 25.72 6,359,764
02/17/2016 23.79 25.51 23.68 25.3 7,562,605
02/16/2016 22.86 23.62 22.2 23.54 7,380,277
02/12/2016 24.68 24.91 22.51 22.91 12,192,540
02/11/2016 23.17 25.77 22.37 24.75 11,169,530
02/10/2016 24.19 24.5 23.34 23.42 5,091,788
02/09/2016 23.09 24.06 22.58 23.86 6,325,973
02/08/2016 24.5 24.59 23.06 23.58 6,038,458
02/05/2016 24.7 25.46 24.21 24.86 4,653,665
02/04/2016 24 25.37 23.96 24.8 8,349,726
02/03/2016 22.44 23.94 22.43 23.93 5,728,357
02/02/2016 23.63 23.63 22.02 22.1 6,462,891
02/01/2016 23.95 24.07 23.015 23.92 5,736,439
01/29/2016 23.44 24.1 22.79 24.1 7,734,413
01/28/2016 22.49 23.18 22.05 23 5,406,316
*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?