Quantcast

Historical Stock Prices

MOS 
$30.93
*  
0.02
0.06%
Get MOS Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 30.6 31.295 30.55 30.93 3,506,541
12/13/2018 31 31.535 30.64 30.91 5,795,412
12/12/2018 32.07 32.49 30.86 30.91 9,837,644
12/11/2018 33.86 34.135 32.92 33 2,834,972
12/10/2018 33.42 33.8 32.7 33.2 4,296,456
12/07/2018 34.68 35.1 33.39 33.52 4,314,656
12/06/2018 34.56 34.59 33.01 34.55 5,329,676
12/04/2018 36.58 36.99 35.19 35.28 4,123,874
12/03/2018 36.89 37.33 36.4 36.86 3,754,455
11/30/2018 36 36.28 35.58 36 4,812,178
11/29/2018 35.25 36.475 35.25 36.17 3,839,337
11/28/2018 35.42 35.525 34.47 35.32 3,352,039
11/27/2018 35.5 35.8155 34.905 35.06 2,854,533
11/26/2018 35.2 35.83 35.2 35.77 2,983,223
11/23/2018 34.96 35.17 34.59 35 1,475,123
11/21/2018 35.09 35.9 34.92 35.46 4,071,433
11/20/2018 34.3 35.17 34.1275 34.7 4,344,573
11/19/2018 36.5 36.63 34.855 34.93 4,792,497
11/16/2018 35.94 36.85 35.86 36.67 4,212,264
11/15/2018 35.44 36.25 35.02 36.14 5,524,275
11/14/2018 36.37 36.51 35.11 35.72 5,506,788
11/13/2018 36.08 36.83 35.72 36.13 3,703,199
11/12/2018 36.64 36.7799 36.03 36.3 4,467,403
11/09/2018 36.52 36.82 36.28 36.63 5,791,648
11/08/2018 36.5 37.37 36.13 36.99 7,437,501
11/07/2018 35.76 36.715 35.255 36.6 7,255,972
11/06/2018 33.75 35.69 33.06 35.64 11,919,350
11/05/2018 31.82 32.48 31.78 32.22 4,274,812
11/02/2018 32.37 32.52 31.59 31.91 2,904,985
11/01/2018 31.34 32.21 31.05 32.12 2,934,751
10/31/2018 31.15 31.58 30.89 30.94 4,640,534
10/30/2018 29.69 30.51 29.3 30.44 5,367,974
10/29/2018 30.28 30.51 29.46 29.63 4,234,993
10/26/2018 29.56 30.24 29.035 29.82 4,814,463
10/25/2018 29.76 30.28 29.63 30 4,139,127
10/24/2018 31.42 31.42 29.41 29.52 6,630,011
10/23/2018 32.07 32.07 30.79 31.41 4,561,997
10/22/2018 33.33 33.39 32.6 32.78 3,110,861
10/19/2018 32.87 33.615 32.87 33.16 3,752,601
10/18/2018 32.85 33.38 32.66 32.85 3,176,149
10/17/2018 33.04 33.21 32.25 33.05 3,738,193
10/16/2018 33.13 33.16 32.65 33.13 5,391,502
10/15/2018 32.83 33.185 32.4 32.92 2,853,871
10/12/2018 33.26 33.455 32.68 32.89 3,173,896
10/11/2018 32.51 33.205 32.235 32.69 5,194,238
10/10/2018 33.42 33.68 32.24 32.31 4,605,779
10/09/2018 33.53 33.8969 33.06 33.1 3,291,418
10/08/2018 33.11 33.87 32.92 33.72 2,992,828
10/05/2018 33.7 33.74 32.77 33.11 4,127,401
10/04/2018 33.64 34.01 33.55 33.78 4,084,323
10/03/2018 33.08 33.78 32.84 33.54 5,111,743
10/02/2018 33 33.53 32.92 33.05 4,106,080
10/01/2018 32.65 32.97 32.39 32.87 2,488,361
09/28/2018 32.29 32.65 32.07 32.48 3,317,378
09/27/2018 32.54 32.65 32.15 32.27 2,531,526
09/26/2018 32.65 32.905 32.38 32.55 3,668,399
09/25/2018 32 32.98 32 32.61 3,466,671
09/24/2018 32.35 32.48 31.94 31.99 2,123,852
09/21/2018 32.53 32.77 32.3 32.33 5,813,292
09/20/2018 32 32.46 31.955 32.31 4,168,057
09/19/2018 31.69 32.205 31.53 31.8 3,760,547
09/18/2018 32.2 32.32 31.36 31.49 4,460,838
09/17/2018 32.1 32.71 31.9 31.99 7,030,225
09/14/2018 30.58 30.9 30.515 30.79 2,071,617
*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