Mosaic Company (The) Historical Stock Prices

MOS 
$47.27
*  
0.07
0.15%
Get MOS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MOS now
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.28  47.52  47.20  47.27 1,992,525
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
04/28/2014 49.6 50 49.27 49.74 3,072,895
04/25/2014 48.71 49.54 48.57 49.42 2,378,044
04/24/2014 49.07 49.12 48.37 48.79 1,377,893
04/23/2014 49 49.19 48.76 48.84 1,461,301
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
01/21/2014 48.64 48.775 48.05 48.32 2,580,643
01/17/2014 49.23 49.27 48.34 48.54 4,044,475
01/16/2014 49.32 49.6 49.0521 49.32 3,573,629
01/15/2014 48.85 49.665 48.59 49.31 8,269,928
01/14/2014 46.26 48.17 46.24 48.03 5,179,307
01/13/2014 46.51 46.81 46.11 46.15 1,506,499
01/10/2014 46.25 46.74 45.9 46.55 2,904,284
01/09/2014 47.28 47.31 46.03 46.13 3,352,661
01/08/2014 46.36 47.59 46.36 46.94 4,079,185
01/07/2014 46.62 46.68 46 46.35 2,489,721
01/06/2014 47.1 47.18 46.47 46.58 2,203,765
01/03/2014 47.13 47.21 46.79 46.83 1,689,503
01/02/2014 47.25 47.65 46.955 47 1,648,763
12/31/2013 47 47.3 46.92 47.27 1,624,944
12/30/2013 47.11 47.3425 46.94 47.01 1,304,440
12/27/2013 47.01 47.21 46.78 47.02 1,603,865
12/26/2013 46.75 47.1 46.7 46.94 1,471,944
12/24/2013 46.49 46.81 46.45 46.69 888,813
12/23/2013 45.86 46.53 45.58 46.5 3,826,889
12/20/2013 44.57 45.9 44.5 45.72 5,041,864
12/19/2013 44.51 44.74 44.38 44.68 2,370,283
12/18/2013 44.48 44.8 43.89 44.78 2,390,550
12/17/2013 44.38 44.74 44.2 44.52 3,077,387
12/16/2013 44.14 44.38 43.71 44.08 2,895,563
12/13/2013 43.82 44.32 43.72 43.97 3,058,930
12/12/2013 44.23 44.315 43.72 43.79 3,954,562
12/11/2013 45.37 45.41 44.33 44.34 3,909,992
12/10/2013 45.89 45.95 45.1 45.35 3,526,187
12/09/2013 47.22 47.26 45.67 46 6,299,250
12/06/2013 47.26 47.91 46.64 46.79 3,533,312
12/05/2013 47.84 47.84 46.91 46.97 2,835,222
12/04/2013 46.64 48.13 46.5 47.93 5,096,858
12/03/2013 46.98 47.21 46.19 46.4 3,723,831
12/02/2013 48 48.25 47.38 47.47 2,612,852
11/29/2013 47.23 48.23 47.16 47.9 2,161,784
11/27/2013 46.9 47.05 46.7 46.88 2,163,141
11/26/2013 47.2 47.53 46.93 46.94 2,436,241
11/25/2013 47.51 47.87 47.01 47.16 2,650,132
11/22/2013 46.59 47.645 46.26 47.51 4,508,131
11/21/2013 47.5 47.72 46.25 46.42 3,887,302
11/20/2013 47.56 47.635 46.59 47.31 3,771,301
11/19/2013 48.32 48.67 47.1201 47.78 3,361,047
11/18/2013 49.81 49.81 48.32 48.43 3,816,089
11/15/2013 48.19 49.21 48.11 49.05 4,763,627
11/14/2013 48.25 48.25 47.74 48.16 3,346,928
11/13/2013 47.75 48.3 47.61 48.2 2,568,599
11/12/2013 47.99 48.1 47.58 48.02 3,638,222
11/11/2013 48 48.44 47.71 48.13 5,170,928
11/08/2013 46.76 48.09 46.62 48.01 5,744,471
11/07/2013 46.41 47.25 46.325 46.96 5,230,615
11/06/2013 46.08 46.39 45.85 46.35 2,869,636
11/05/2013 46.54 47.15 45.49 46.05 5,418,022
11/04/2013 46.4 46.9 46.26 46.73 3,654,391
11/01/2013 45.94 46.39 45.6526 46.1 2,837,322
10/31/2013 46.66 46.98 45.81 45.85 3,091,393
10/30/2013 47 47.22 46.31 46.68 2,239,507
10/29/2013 46.87 47.03 46.56 46.93 2,316,116
10/28/2013 46.85 47.38 45.955 46.67 4,485,213
10/25/2013 45.62 45.985 45.24 45.94 3,099,444
10/24/2013 46.05 46.14 44.88 45.64 4,413,425
10/23/2013 46.42 46.91 46.245 46.63 2,457,042
10/22/2013 46.9 46.94 46.33 46.55 2,743,317
10/21/2013 46.76 47 46.445 46.73 3,541,781
10/18/2013 46.57 46.7 46.14 46.61 2,913,215
10/17/2013 45.92 46.77 45.83 46.51 3,095,893
10/16/2013 45.79 46.325 45.35 45.93 3,207,843
10/15/2013 45.38 45.68 44.99 45.37 3,079,623
10/14/2013 45.08 45.52 44.78 45.41 2,791,973
10/11/2013 46.25 46.27 44.83 45.47 5,305,461
10/10/2013 46.21 46.45 45.73 46.26 6,050,163
10/09/2013 45.57 46 45.155 45.84 6,982,744
10/08/2013 45.56 45.94 45.18 45.42 5,317,565
10/07/2013 45.78 46.48 45.5 45.64 4,914,590
10/04/2013 45 46.22 44.89 46.1 7,686,479
10/03/2013 45.58 45.92 44.83 45.28 4,461,822
10/02/2013 43.68 45.72 43.21 45.6 9,148,075
10/01/2013 42.94 44 42.76 43.99 5,414,990
09/30/2013 43.04 43.61 42.87 43.02 6,809,249
09/27/2013 43.9 44.06 43.27 43.43 5,723,712
09/26/2013 44.56 44.75 44.04 44.19 3,215,496
09/25/2013 44.42 45.2 44.35 44.57 6,911,784
09/24/2013 44.23 44.77 43.82 44.36 5,512,349
09/23/2013 44.81 45.0301 44.33 44.72 4,190,213
09/20/2013 45.37 45.39 44.4 44.77 13,989,780
09/19/2013 45.13 45.3 44.38 44.74 5,699,294
09/18/2013 44.91 45.49 44.531 45.13 7,358,429
09/17/2013 44.8 45.59 44.27 45 8,345,776
09/16/2013 46.64 47.1 45.435 45.55 11,869,860
09/13/2013 44.45 46.5 44.28 45.99 10,862,840
09/12/2013 44.82 44.89 44.0501 44.38 3,872,751
09/11/2013 45.07 45.34 44.01 44.93 5,389,931
09/10/2013 44.65 46.27 44.17 45.53 13,902,420
09/09/2013 44 44.75 43.34 44.31 10,162,440
09/06/2013 42.28 42.86 42.14 42.16 3,859,501
09/05/2013 42.4 42.65 41.42 42.07 5,996,004
09/04/2013 41.3 42.6 41.3 42.29 6,332,892
09/03/2013 42.11 42.11 41.14 41.19 4,963,796
08/30/2013 41.65 42.15 41.4 41.65 2,847,229
08/29/2013 41.338 41.95 41.12 41.54 2,745,929
08/28/2013 41.21 41.78 40.97 41.47 5,199,800
08/27/2013 41.96 42.17 41.04 41.17 4,747,555
08/26/2013 43.13 43.44 42.32 42.38 5,797,131
08/23/2013 41.37 41.995 41.29 41.89 3,571,190
08/22/2013 41.2 41.6444 40.91 41.29 3,514,664
08/21/2013 41.68 41.7 40.85 40.97 7,138,161
08/20/2013 42.1 42.3795 41.76 41.98 4,812,956
08/19/2013 43.06 43.2 42.01 42.1 4,142,594
08/16/2013 43.87 43.92 42.75 42.87 8,498,551
08/15/2013 43.21 44.65 42.6 44.23 10,566,710
08/14/2013 44.42 44.59 43.39 43.75 7,362,544
08/13/2013 44 44.57 43.75 44.44 7,511,170
08/12/2013 42.51 43.8665 42.51 43.85 7,972,771
08/09/2013 43.75 44.8 42.4 42.51 14,091,860
08/08/2013 42.09 43.94 42.01 43.48 10,815,950
08/07/2013 40.52 41.6698 40.28 41.36 11,351,450
08/06/2013 41.24 42 39.75 40.68 17,095,740
08/05/2013 41.29 41.94 40.77 41.44 8,339,608
08/02/2013 41.46 41.78 40.45 40.98 8,899,110
08/01/2013 42.05 42.08 40.55 41.88 17,931,520
07/31/2013 42.5 42.8 41 41.09 26,274,180
07/30/2013 40.54 43.99 39.95 43.81 61,353,600
07/29/2013 52.39 53.52 52 53.21 5,230,546
07/26/2013 52.33 52.73 51.77 52.61 4,325,105
07/25/2013 52.1 52.59 51.71 52.51 6,051,868
07/24/2013 53.55 53.56 52.26 52.38 6,403,404
07/23/2013 53.82 54.5975 53.33 53.45 6,280,544
07/22/2013 54.17 54.26 53.495 53.64 3,606,618
07/19/2013 53.85 54.15 53.72 54 7,130,452
07/18/2013 54.45 54.45 53.93 54.03 6,491,213
07/17/2013 54.38 54.58 54.05 54.27 4,698,655
07/16/2013 56.18 56.18 53.91 54.12 6,530,059
07/15/2013 55.69 56.18 55.38 56.13 3,454,192
07/12/2013 56.8 56.82 55.93 56.1 2,096,486
07/11/2013 56.4 56.97 56.23 56.85 4,191,366
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?