Mosaic Company (The) Historical Stock Prices

MOS 
$47.2
*  
0.26
0.55%
Get MOS Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.44  47.6498  47.20  47.20 1,349,490
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
06/17/2014 49.6 50.45 49.22 50.05 5,437,946
06/16/2014 48.54 49.69 48.445 49.65 5,293,427
06/13/2014 48.56 48.64 48.25 48.58 1,516,245
06/12/2014 48.81 49 48.59 48.6 2,198,749
06/11/2014 49 49.165 48.69 48.81 1,682,493
06/10/2014 48.99 49.28 48.65 49.11 2,125,862
06/09/2014 48.65 49.31 48.65 49.07 2,420,023
06/06/2014 48.8 48.93 48.47 48.74 2,900,104
06/05/2014 48.88 48.9901 48.23 48.83 2,469,644
06/04/2014 48.88 49.6343 48.43 48.87 2,461,773
06/03/2014 49.41 49.41 48.85 48.95 2,307,997
06/02/2014 49.98 50.02 49.68 49.84 1,757,007
05/30/2014 49.68 50.01 49.45 49.99 2,569,969
05/29/2014 49.33 49.97 49.3 49.87 1,568,868
05/28/2014 49.65 50.03 49.13 49.33 2,098,741
05/27/2014 49.59 49.87 49.4 49.57 1,903,188
05/23/2014 49.56 49.65 49.2 49.53 1,735,872
05/22/2014 49.685 50.03 49.39 49.48 2,955,150
05/21/2014 49.62 50.03 49.35 50 2,345,112
05/20/2014 49.34 49.955 49.34 49.68 2,655,940
05/19/2014 49.22 49.72 49.14 49.5 1,319,056
05/16/2014 49.32 49.5 48.795 49.31 1,898,896
05/15/2014 49.92 50 48.9 49.3 2,998,527
05/14/2014 49.43 50.42 49.292 50 4,976,535
05/13/2014 48.85 49.54 48.75 49.26 2,150,959
05/12/2014 48.56 48.95 48.5149 48.72 1,659,452
05/09/2014 48.6 48.6 48.21 48.46 1,499,510
05/08/2014 48.51 49.1 48.43 48.6 1,610,037
05/07/2014 48.69 48.86 48.39 48.75 2,038,267
05/06/2014 48.78 49 48.1 48.66 3,730,676
05/05/2014 49.84 49.88 49.4599 49.71 1,719,605
05/02/2014 49.86 50.2 49.8 49.93 2,038,853
05/01/2014 50.01 50.23 49.62 49.82 1,253,499
04/30/2014 49.98 50.25 49.81 50.04 2,020,001
04/29/2014 49.86 50.13 49.75 49.94 1,880,733
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?