Historical Stock Prices

MOS 
$47.03
*  
0.40
0.84%
Get MOS Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

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.
05/22/2015 47.46 47.56 47.02 47.03 4,464,167
05/21/2015 47.32 47.68 47.1 47.43 4,903,804
05/20/2015 46.63 47.31 46.42 47.28 5,209,017
05/19/2015 46.77 46.81 46.23 46.6 3,565,638
05/18/2015 46.67 46.77 46.52 46.68 4,122,838
05/15/2015 45.92 46.63 45.6 46.62 4,450,956
05/14/2015 45.54 45.63 45.12 45.56 3,186,747
05/13/2015 44.91 45.58 44.69 45.42 5,199,000
05/12/2015 44.76 44.88 44.42 44.84 3,062,152
05/11/2015 45.38 45.57 44.96 45 2,995,891
05/08/2015 44.95 45.67 44.87 45.46 4,712,645
05/07/2015 44.22 44.56 44 44.49 9,009,959
05/06/2015 44.4 44.66 44.085 44.34 5,281,231
05/05/2015 44.72 45.16 44.03 44.11 4,836,184
05/04/2015 44.97 45.19 44.65 44.66 4,405,014
05/01/2015 44.54 45.41 44.44 44.98 7,087,503
04/30/2015 44.13 44.34 43.33 44 6,371,174
04/29/2015 44.2 44.39 43.96 44.03 5,648,705
04/28/2015 44.5 44.88 44.29 44.3 3,763,462
04/27/2015 45.07 45.16 44.59 44.6 3,841,432
04/24/2015 44.9 45.28 44.72 44.99 3,632,819
04/23/2015 44.81 45.47 44.73 44.88 4,649,143
04/22/2015 44.65 44.93 44.55 44.65 3,751,487
04/21/2015 44.97 45.15 44.49 44.69 3,902,219
04/20/2015 45.42 45.7 44.96 45 4,199,696
04/17/2015 45.91 46.08 45.29 45.32 4,478,984
04/16/2015 45.95 46.32 45.73 46.02 3,125,002
04/15/2015 45.87 46.06 45.65 45.95 3,492,620
04/14/2015 45.81 45.85 45.35 45.61 2,274,059
04/13/2015 45.79 46.15 45.53 45.62 2,558,022
04/10/2015 46.1 46.4 45.84 45.85 2,267,139
04/09/2015 46.11 46.26 45.92 46 2,308,389
04/08/2015 46 46.5 45.76 46 3,456,561
04/07/2015 45.88 46.32 45.81 45.84 2,161,573
04/06/2015 45.75 46.03 45.4599 45.89 2,619,589
04/02/2015 45.53 46.0999 45.37 45.87 2,453,468
04/01/2015 46.26 46.26 45.25 45.47 4,667,443
03/31/2015 47.11 47.39 45.95 46.06 5,448,170
03/30/2015 46.33 47.5557 46.26 47.36 4,043,655
03/27/2015 46.89 46.89 45.95 46.05 4,371,933
03/26/2015 46.59 47.29 46.51 46.73 3,871,821
03/25/2015 47.07 47.595 46.49 46.53 3,528,793
03/24/2015 46.92 47.135 46.42 46.92 3,750,377
03/23/2015 46.63 47.09 46.32 46.87 3,709,684
03/20/2015 46.54 47.01 45.92 46.5 5,643,225
03/19/2015 46.62 46.83 46.17 46.33 3,564,128
03/18/2015 47.08 47.98 46.7 47.55 4,327,569
03/17/2015 46.8 47.52 46.56 47.29 5,301,253
03/16/2015 46.82 47.39 45.93 46.9 5,075,530
03/13/2015 47.43 47.43 46.665 46.83 4,361,654
03/12/2015 48.11 48.62 47.55 47.74 4,675,011
03/11/2015 48.57 48.69 47.61 47.85 3,854,077
03/10/2015 48.86 48.88 48.33 48.33 4,595,227
03/09/2015 49.13 49.48 49.06 49.33 2,808,585
03/06/2015 49.97 50 48.78 49.03 6,998,795
03/05/2015 51.89 51.966 49.8 50.43 6,987,642
03/04/2015 52.58 52.62 51.76 51.9 3,304,590
03/03/2015 53.11 53.21 52.52 52.61 2,917,406
03/02/2015 53.1 53.55 52.27 53.53 2,706,879
02/27/2015 53.08 53.41 52.9 53.26 4,315,957
02/26/2015 53.44 53.58 52.7 53.2 3,757,752
02/25/2015 53.17 53.83 53.14 53.56 3,534,865
02/24/2015 53.27 53.43 52.98 53.19 2,486,031
02/23/2015 53.02 53.33 52.77 52.97 3,080,418
02/20/2015 52.92 53.115 52.53 53.08 3,528,547
02/19/2015 52.48 53.14 52.1 53.02 2,661,887
02/18/2015 52.39 52.67 51.84 52.67 3,334,124
02/17/2015 52.41 52.41 51.8 52.01 4,062,669
02/13/2015 52.07 52.61 51.89 52.33 3,465,693
02/12/2015 52.34 52.37 51.72 52.04 4,280,080
02/11/2015 51.03 52.17 50.38 51.19 5,208,319
02/10/2015 50.715 50.82 50.12 50.78 3,162,055
02/09/2015 50.2 50.74 49.91 50.49 4,224,659
02/06/2015 49.71 49.835 49.35 49.7 2,115,643
02/05/2015 49.7 49.83 49.34 49.79 2,367,631
02/04/2015 49.64 49.74 49.25 49.34 2,900,300
02/03/2015 49.17 50.31 49.0875 50.12 4,324,162
02/02/2015 48.91 49.26 48.41 49.09 2,945,366
01/30/2015 47.72 49.5 47.58 48.69 5,127,299
01/29/2015 48.07 48.28 47.53 48.22 3,464,118
01/28/2015 48.91 48.95 47.59 47.7 2,860,317
01/27/2015 47.95 49.06 47.93 48.61 2,958,779
01/26/2015 47.82 48.44 47.79 48.34 4,145,279
01/23/2015 48.66 48.66 47.94 47.94 3,035,172
01/22/2015 48.46 48.69 48 48.66 4,424,934
01/21/2015 47.83 48.38 47.47 48.17 8,476,034
01/20/2015 47.34 47.81 46.58 47.65 6,885,537
01/16/2015 45.45 46.06 45.26 45.99 2,816,117
01/15/2015 45.94 46.18 45.39 45.43 2,229,588
01/14/2015 45.51 45.92 44.78 45.5 3,917,863
01/13/2015 46.1 46.25 44.96 45.45 2,776,152
01/12/2015 46.13 46.5 45.24 46.36 3,485,787
01/09/2015 46.55 46.58 45.72 45.96 2,057,989
01/08/2015 46.18 46.43 46.02 46.33 2,888,681
01/07/2015 45.79 46.145 45.57 45.79 2,434,066
01/06/2015 45.27 45.78 44.87 45.55 3,291,123
01/05/2015 45.41 45.69 44.81 44.95 2,067,254
01/02/2015 45.86 46.04 45.41 45.77 1,577,423
12/31/2014 46.16 46.2497 45.63 45.65 1,550,400
12/30/2014 46 46.37 45.93 46.12 1,477,528
12/29/2014 45.79 46.4 45.79 46.18 1,562,190
12/26/2014 46.19 46.33 45.941 45.98 1,052,204
12/24/2014 46.36 46.57 46.06 46.12 1,189,096
12/23/2014 46.21 46.695 46.07 46.39 1,614,888
12/22/2014 46.15 46.23 45.71 46.1 1,942,147
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
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
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
*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?