Historical Stock Prices

MOS 
$46.01
*  
0.80
1.77%
Get MOS Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 45.58 46.17 45.34 46.01 5,371,776
12/18/2014 44.93 45.22 44.17 45.21 3,723,303
12/17/2014 44.03 44.69 43.9105 44.36 3,417,779
12/16/2014 43.9 44.575 43.59 43.79 2,804,697
12/15/2014 44.59 45.16 44.15 44.17 3,644,952
12/12/2014 45.17 45.185 44.58 44.6 2,914,173
12/11/2014 46.13 46.84 45.57 45.66 3,671,902
12/10/2014 45.82 46.075 44.94 45.91 7,024,210
12/09/2014 44.79 45.38 44.62 45.37 1,673,689
12/08/2014 45.64 45.67 44.7 44.98 2,960,407
12/05/2014 46.16 46.335 45.88 45.98 2,985,764
12/04/2014 45.51 45.91 45.3556 45.83 3,098,029
12/03/2014 44.81 45.95 44.69 45.84 2,927,217
12/02/2014 44.41 45.24 44.37 44.85 2,575,512
12/01/2014 45.67 45.67 44.56 44.72 4,018,771
11/28/2014 45.26 45.98 44.89 45.77 2,369,465
11/26/2014 45.5 45.64 45 45.6 3,019,670
11/25/2014 45.64 46.07 45.44 45.53 3,746,037
11/24/2014 46 46.06 45.16 45.46 6,547,875
11/21/2014 47.69 47.74 46.6 47.21 4,898,362
11/20/2014 47.01 47.75 46.9 47.23 4,526,722
11/19/2014 48.18 48.73 47.57 47.6 8,738,886
11/18/2014 45.5 47.24 45.49 46.77 5,766,396
11/17/2014 45.12 45.38 44.97 45.27 1,608,355
11/14/2014 45.15 45.43 44.97 45.15 1,875,948
11/13/2014 45.22 45.5 45.08 45.4 3,863,220
11/12/2014 44.84 45.21 44.67 45.17 2,629,896
11/11/2014 44.04 44.91 43.93 44.81 2,373,343
11/10/2014 44.09 44.5 43.81 44.11 3,338,413
11/07/2014 44.26 44.55 43.98 44.03 2,345,542
11/06/2014 43.75 44.37 43.65 44.19 2,669,337
11/05/2014 43.45 43.98 43.38 43.9 2,240,030
11/04/2014 43.85 44.09 43.46 43.51 2,728,268
11/03/2014 44.32 44.46 43.41 43.8 2,894,590
10/31/2014 44.14 44.39 43.75 44.31 3,826,687
10/30/2014 42.45 43.5 42.39 43.3 2,790,409
10/29/2014 43.17 43.35 42.36 42.72 5,683,440
10/28/2014 43.25 43.57 42.98 43.19 3,149,263
10/27/2014 43.01 43.12 42.38 42.92 2,943,719
10/24/2014 42.57 43.47 42.46 43.36 3,897,131
10/23/2014 43.16 43.24 42.35 42.44 3,343,202
10/22/2014 42.75 43.27 42.73 42.81 3,025,803
10/21/2014 42.13 42.78 42.12 42.63 3,529,748
10/20/2014 40.86 42 40.82 41.8 3,640,552
10/17/2014 41.17 41.49 40.76 40.76 4,983,878
10/16/2014 40.57 41.735 40.57 40.9 4,076,326
10/15/2014 41.25 41.63 40.32 41.4 3,438,998
10/14/2014 41.39 42.19 41.23 41.47 3,276,262
10/13/2014 41.62 42.13 41.04 41.06 2,450,958
10/10/2014 41.95 42.19 41.42 41.62 3,125,383
10/09/2014 42.97 43.13 41.98 42.05 2,545,694
10/08/2014 42.49 43.21 42.03 43.19 2,578,654
10/07/2014 42.84 43.13 42.475 42.49 2,712,719
10/06/2014 42.78 43.22 42.62 43.05 3,317,710
10/03/2014 43.08 43.08 42.35 42.61 3,570,470
10/02/2014 43.04 43.08 41.89 42.93 5,050,985
10/01/2014 44.09 44.14 42.96 43.23 4,736,667
09/30/2014 44.61 44.84 44.09 44.41 5,026,731
09/29/2014 45.14 45.515 44.91 45.42 2,257,256
09/26/2014 45.39 45.52 45.18 45.51 1,444,307
09/25/2014 45.8 45.84 45.42 45.44 2,300,165
09/24/2014 45.8 46.05 45.47 45.98 1,868,875
09/23/2014 46.2 46.6 45.795 45.82 4,291,807
09/22/2014 46.39 46.5 45.885 46.17 2,016,327
09/19/2014 46.88 46.88 46.34 46.44 4,626,297
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?