Mosaic Company (The) Historical Stock Prices

MOS 
$46.73
*  
0.08
0.17%
Get MOS Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.94  47.10  46.58  46.73 1,557,951
09/18/2014 46.92 47.1 46.58 46.73 1,558,551
09/17/2014 46.95 47.14 46.73 46.81 2,115,454
09/16/2014 46.25 46.84 46.11 46.78 2,971,516
09/15/2014 46.21 46.54 46.11 46.41 1,861,787
09/12/2014 46.17 46.45 45.83 46.29 2,679,688
09/11/2014 45.87 46.34 45.72 46.16 2,412,551
09/10/2014 46.12 46.28 45.65 46.19 2,964,729
09/09/2014 46.87 46.87 46.05 46.23 3,138,290
09/08/2014 47.21 47.31 47 47.14 1,536,187
09/05/2014 47 47.3 46.88 47.26 2,145,571
09/04/2014 47.21 47.37 46.8 46.9 3,139,359
09/03/2014 47.64 47.648 47.15 47.25 1,617,674
09/02/2014 47.63 47.645 47.12 47.4 2,157,238
08/29/2014 47.94 48.0852 47.68 47.76 1,698,097
08/28/2014 47.7 48.21 47.57 47.97 1,935,874
08/27/2014 47.55 48 47.53 47.95 2,479,302
08/26/2014 47.6 47.7 47.49 47.53 1,791,308
08/25/2014 47.65 47.68 47.46 47.53 1,423,198
08/22/2014 47.49 47.65 47.351 47.47 1,921,016
08/21/2014 47.29 47.65 47.27 47.55 1,753,515
08/20/2014 47.05 47.395 46.92 47.36 1,856,500
08/19/2014 46.95 47.4001 46.76 47.11 1,559,555
08/18/2014 46.65 47.01 46.57 46.99 2,399,865
08/15/2014 46.01 46.49 45.94 46.45 2,346,014
08/14/2014 45.72 45.99 45.59 45.96 1,435,730
08/13/2014 46.18 46.21 45.5 45.72 3,254,636
08/12/2014 46.5 46.66 46.37 46.53 1,507,825
08/11/2014 46.48 46.755 46.41 46.5 1,398,072
08/08/2014 46.22 46.3 45.62 46.28 2,270,887
08/07/2014 47.15 47.25 46.071 46.22 2,691,550
08/06/2014 46.67 47.18 46.66 47.03 2,915,933
08/05/2014 46.7 47.27 46.61 47.11 3,620,146
08/04/2014 46.17 47.03 45.84 46.94 3,688,107
08/01/2014 46.09 46.28 45.65 46.04 2,720,456
07/31/2014 46.75 47.4 45.95 46.11 3,638,126
07/30/2014 47.26 47.422 46.9301 47.18 1,933,275
07/29/2014 47.5 47.6498 47.2 47.2 1,349,637
07/28/2014 47.15 47.48 46.95 47.46 1,763,804
07/25/2014 47.3 47.4 46.935 47.1 2,126,169
07/24/2014 47.86 48.24 47.18 47.34 3,344,950
07/23/2014 47.38 47.6 47.11 47.5 1,990,532
07/22/2014 47.35 47.49 47.19 47.27 2,041,777
07/21/2014 47.68 47.68 47.045 47.23 2,312,585
07/18/2014 47.58 47.86 47.44 47.79 2,238,560
07/17/2014 47.7 47.96 47.33 47.55 2,113,608
07/16/2014 47.5 47.93 47.5 47.81 1,828,538
07/15/2014 47.78 48.29 47.33 47.47 2,212,471
07/14/2014 47.38 47.84 47.2 47.6 2,907,598
07/11/2014 47.31 47.52 47.2 47.27 1,992,525
07/10/2014 47.41 47.575 46.84 47.34 3,205,550
07/09/2014 48.2 48.3 47.5 48.04 3,558,488
07/08/2014 48.59 48.66 47.7 48.19 4,549,141
07/07/2014 49.16 49.25 48.69 48.76 2,851,985
07/03/2014 49.13 49.24 48.9001 49.19 1,975,664
07/02/2014 49.4 49.45 48.8722 49.07 4,264,417
07/01/2014 49.51 49.59 49.29 49.35 2,387,506
06/30/2014 49.87 49.89 49.4 49.45 3,088,189
06/27/2014 49.74 50.13 49.64 49.7 5,186,615
06/26/2014 49.95 50.01 49.61 49.96 1,840,044
06/25/2014 50.24 50.58 49.85 49.96 2,159,204
06/24/2014 50.82 50.91 50.1 50.13 2,573,536
06/23/2014 50.67 51.25 50.41 50.79 3,051,982
06/20/2014 50.83 50.95 50.45 50.64 5,915,515
06/19/2014 50.45 50.77 50.15 50.63 4,839,556
06/18/2014 50.05 50.39 49.77 50.06 3,740,966
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?