Mosaic Company (The) Historical Stock Prices

MOS 
$48.86
*  
0.18
 negative 
0.37%
Get MOS Alerts
*Delayed - data as of Apr. 23, 2014 15:33 ET 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:33  48.91  49.19  48.76  48.86 1,135,913
04/22/2014 49 49.3 48.84 49.04 1,322,549
04/21/2014 48.9 49.2008 48.59 48.89 1,517,898
04/17/2014 48.6 48.95 48.48 48.72 1,916,607
04/16/2014 48.62 48.88 48.4 48.64 1,814,469
04/15/2014 47.82 48.46 47.6301 48.37 2,575,105
04/14/2014 47.44 47.86 47.12 47.44 2,011,614
04/11/2014 47.85 47.86 47.09 47.2 2,194,831
04/10/2014 48.55 48.68 47.7601 48.08 2,149,435
04/09/2014 48.24 48.76 48.11 48.48 1,342,160
04/08/2014 48.33 48.6 48.05 48.29 1,531,849
04/07/2014 49.1 49.16 47.99 48.28 2,732,079
04/04/2014 49.72 49.912 49 49.17 2,083,185
04/03/2014 49.51 49.65 49.13 49.42 1,809,029
04/02/2014 49.6 49.77 48.85 49.52 3,084,399
04/01/2014 49.96 50.41 49.03 49.8 3,573,979
03/31/2014 49.37 50.07 49.05 50 3,415,698
03/28/2014 48.92 49.49 48.8 49.17 1,740,132
03/27/2014 48.39 48.99 48.13 48.7 1,869,945
03/26/2014 48.95 49.46 48.52 48.52 2,673,289
03/25/2014 48.65 49.16 48.64 48.69 2,024,067
03/24/2014 48.65 48.87 48.191 48.43 2,283,499
03/21/2014 49.75 49.75 48.49 48.65 4,407,739
03/20/2014 48.75 49.04 48.49 49.04 2,314,181
03/19/2014 48.44 49.09 48.44 48.93 3,208,979
03/18/2014 47.97 48.72 47.97 48.54 2,246,305
03/17/2014 48.25 48.49 47.93 48.02 2,160,457
03/14/2014 47.63 48.37 47.5 47.9 2,759,715
03/13/2014 48.5 48.68 47.38 47.66 3,080,294
03/12/2014 48.5 48.76 48.17 48.29 2,910,582
03/11/2014 49.94 49.94 48.46 48.81 3,597,454
03/10/2014 49.71 49.94 49.06 49.89 2,512,701
03/07/2014 49.91 50.17 49.48 49.73 3,369,591
03/06/2014 50.11 50.63 49.92 50 5,509,404
03/05/2014 48.99 50.25 48.62 49.85 4,442,696
03/04/2014 49.1 49.24 48.69 48.97 4,223,372
03/03/2014 48.49 49.41 48.15 48.98 3,792,092
02/28/2014 48.46 49.15 48.02 48.86 3,291,430
02/27/2014 48.12 48.5261 47.77 48.38 2,725,847
02/26/2014 48.07 48.37 47.75 48.13 1,762,368
02/25/2014 48.08 48.37 47.835 48.01 2,159,385
02/24/2014 48.07 48.88 48 48 2,761,668
02/21/2014 48.36 48.99 47.98 48.03 4,085,635
02/20/2014 47.63 48.43 47.61 48.37 2,514,446
02/19/2014 47.85 48.33 47.37 47.45 2,931,794
02/18/2014 47.97 48.23 47.515 47.91 2,311,541
02/14/2014 47.55 47.98 47.31 47.78 2,059,883
02/13/2014 47.85 48.22 47.43 47.63 3,254,422
02/12/2014 47.97 48.85 47.8 47.98 4,376,974
02/11/2014 47.8 48.35 47.4 47.96 4,441,762
02/10/2014 46.41 47.16 46.27 46.82 4,071,769
02/07/2014 46.74 46.86 46.14 46.45 4,529,448
02/06/2014 45.41 46.32 45.3 46.21 4,440,051
02/05/2014 45.06 45.13 44.305 44.86 3,461,493
02/04/2014 44.72 45.43 44.69 45.12 3,414,007
02/03/2014 44.83 45.64 44.535 44.65 4,349,402
01/31/2014 44.17 45.02 44.1 44.66 4,095,499
01/30/2014 44.65 44.99 43.58 44.93 5,196,390
01/29/2014 44.85 45.61 44.475 44.68 3,605,046
01/28/2014 44.75 45.31 44.52 45.15 2,181,547
01/27/2014 45.13 45.35 44.48 44.7 3,980,124
01/24/2014 46.74 46.8 45.185 45.38 4,934,295
01/23/2014 47.32 47.53 46.51 47.02 3,881,782
01/22/2014 47.27 47.81 46.8 47.77 4,189,465
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 your brokers before you trade


Want to trade FX?