Mosaic Company (The) Historical Stock Prices

MOS 
$46.12
*  
0.27
0.58%
Get MOS Alerts
*Delayed - data as of Dec. 24, 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: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  46.44  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
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
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?