Quantcast

Historical Stock Prices

MOS 
$29.63
*  
unch
unch
Get MOS Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 29.59 29.82 29.47 29.63 3,392,530
08/16/2018 30 30.11 29.59 29.63 4,072,638
08/15/2018 30.26 30.295 29.63 29.65 4,217,691
08/14/2018 30.5 31.01 30.43 30.64 2,691,696
08/13/2018 31.42 31.42 30.08 30.34 4,995,280
08/10/2018 31.85 32.015 31.46 31.49 4,070,352
08/09/2018 31.47 32.15 31.47 32.06 3,573,375
08/08/2018 31.96 32 31.125 31.54 4,468,034
08/07/2018 30.75 32.32 30.54 31.7 10,136,350
08/06/2018 30.3 30.36 29.87 30.1 7,104,269
08/03/2018 30.09 30.75 30.07 30.45 5,979,336
08/02/2018 29.81 30.2 29.54 30.09 5,946,094
08/01/2018 29.86 30.245 29.43 29.53 5,077,308
07/31/2018 29.89 30.36 29.755 30.11 3,552,539
07/30/2018 29.87 30.03 29.67 29.69 2,452,468
07/27/2018 29.89 30.175 29.57 29.78 3,713,827
07/26/2018 29.33 29.91 29.19 29.87 4,734,216
07/25/2018 29.05 29.45 28.6 29.35 4,124,125
07/24/2018 29.45 29.85 28.88 29.02 7,299,953
07/23/2018 28.36 28.69 28.26 28.38 2,025,536
07/20/2018 28 28.51 28 28.32 2,820,046
07/19/2018 28.25 28.43 28.045 28.2 3,525,158
07/18/2018 28.69 28.8 28.34 28.44 2,187,078
07/17/2018 28 28.6 27.99 28.46 4,001,958
07/16/2018 28.14 28.24 27.825 27.98 2,685,592
07/13/2018 28.16 28.46 28.1 28.15 1,746,888
07/12/2018 28.26 28.36 27.72 28.25 2,373,864
07/11/2018 28.71 28.9 27.7286 28 3,932,707
07/10/2018 28.35 29.2 28.35 28.93 3,587,776
07/09/2018 28.29 28.54 28.28 28.36 2,109,347
07/06/2018 27.68 28.219 27.5 28.12 1,937,817
07/05/2018 27.82 27.87 27.55 27.8 2,649,239
07/03/2018 27.95 28.08 27.52 27.62 2,184,944
07/02/2018 27.78 27.93 27.65 27.79 2,892,242
06/29/2018 28.55 28.82 28.03 28.05 3,924,351
06/28/2018 28.15 28.505 27.81 28.31 3,557,750
06/27/2018 28.52 29.06 27.91 28.07 4,118,634
06/26/2018 28.13 28.305 27.9104 28.05 3,466,025
06/25/2018 28.56 28.69 28.04 28.13 3,159,424
06/22/2018 28.59 29.25 28.59 28.88 4,157,976
06/21/2018 27.85 28.48 27.79 28.38 3,909,446
06/20/2018 28.37 28.6 27.655 27.79 2,936,331
06/19/2018 28.85 28.85 27.64 28.31 4,906,826
06/18/2018 28.76 29.32 28.68 29.25 2,743,650
06/15/2018 29.31 29.32 28.54 28.98 5,945,955
06/14/2018 29.82 29.95 29.26 29.48 3,718,758
06/13/2018 29.53 29.9 29.25 29.68 4,198,924
06/12/2018 29.43 29.62 29.075 29.47 3,177,625
06/11/2018 29.39 29.65 29.09 29.44 3,389,260
06/08/2018 29.29 29.63 28.81 29.46 3,753,691
06/07/2018 29.09 29.47 28.995 29.3 5,431,450
06/06/2018 27.91 29.09 27.9 29.08 5,209,921
06/05/2018 27.5 28.11 27.47 27.87 2,972,754
06/04/2018 27.75 27.82 27.15 27.46 2,347,033
06/01/2018 27.72 27.89 27.56 27.66 3,481,030
05/31/2018 28.01 28.19 27.385 27.49 5,210,115
05/30/2018 27.94 28.15 27.67 28.04 3,275,811
05/29/2018 27.71 28.12 27.64 27.83 4,052,528
05/25/2018 27.84 28.03 27.4 28.03 2,934,761
05/24/2018 27.91 28.2 27.76 27.86 3,725,377
05/23/2018 27.68 28.05 27.135 28.05 4,263,321
05/22/2018 28.36 28.45 27.925 27.95 4,534,022
05/21/2018 28.32 28.66 27.91 28.28 5,367,911
05/18/2018 28.01 28.24 27.74 27.91 3,259,890
05/17/2018 27.74 28.09 27.54 28.02 5,085,385
*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?

Smart Portfolio