Quantcast

Mosaic Company (The) Common Stock Historical Stock Prices

MOS 
$32.78
*  
0.38
1.15%
Get MOS Alerts
*Delayed - data as of Oct. 22, 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 19-JUL-2018 TO 19-OCT-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.
16:00 33.33 33.39 32.60 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
09/13/2018 31.24 31.49 30.58 30.68 1,923,832
09/12/2018 30.98 31.41 30.915 31.12 3,343,982
09/11/2018 30.09 31.26 29.95 30.93 4,625,369
09/10/2018 30.08 30.49 30.02 30.3 2,243,985
09/07/2018 30.02 30.24 29.67 29.94 3,202,412
09/06/2018 30.54 30.705 29.99 30.28 2,563,631
09/05/2018 30.66 30.83 30.045 30.51 2,895,770
09/04/2018 31.17 31.29 30.655 30.83 3,172,824
08/31/2018 31.35 31.459 31.09 31.27 3,263,279
08/30/2018 31.42 31.7 31.251 31.33 3,620,950
08/29/2018 30.86 31.79 30.77 31.59 5,628,764
08/28/2018 30.79 31.2 30.62 30.84 4,161,075
08/27/2018 30.2 31.205 29.95 30.62 5,932,640
08/24/2018 29.65 29.85 29.47 29.64 2,378,396
08/23/2018 29.38 29.48 28.85 29.43 3,902,286
08/22/2018 29.59 29.67 29.24 29.48 2,904,721
08/21/2018 29.8 29.98 29.47 29.52 3,595,942
08/20/2018 29.92 30.35 29.66 29.76 5,598,505
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MOS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio