Stock Quote

Mosaic Co (NY: MOS )

30.37 USD +0.52 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 30.00 30.42 29.67 30.37 2,722,699 +0.52(+1.74%)
Jul 23, 2021 30.20 30.30 29.52 29.85 2,259,049 -0.30(-1.00%)
Jul 22, 2021 30.42 30.48 29.78 30.15 2,113,487 -0.30(-0.99%)
Jul 21, 2021 30.05 30.69 30.05 30.45 3,353,526 +0.75(+2.53%)
Jul 20, 2021 28.90 29.94 28.73 29.70 3,720,248 +0.91(+3.16%)
Jul 19, 2021 28.54 28.95 28.26 28.79 4,865,610 -0.80(-2.70%)
Jul 16, 2021 30.84 30.94 29.24 29.59 5,278,016 -0.94(-3.08%)
Jul 15, 2021 30.89 31.40 30.26 30.53 2,857,570 -0.55(-1.77%)
Jul 14, 2021 31.56 32.33 31.00 31.08 2,839,893 -0.21(-0.67%)
Jul 13, 2021 31.99 32.15 31.13 31.29 2,818,920 -0.57(-1.79%)
Jul 12, 2021 31.29 32.13 30.95 31.86 3,116,470 +0.07(+0.22%)
Jul 09, 2021 31.29 32.05 31.11 31.79 3,873,677 +1.04(+3.38%)
Jul 08, 2021 29.88 31.07 29.64 30.75 4,370,287 +0.19(+0.62%)
Jul 07, 2021 30.26 30.82 29.78 30.56 4,131,186 +0.27(+0.89%)
Jul 06, 2021 31.34 31.34 29.96 30.29 5,624,600 -1.15(-3.66%)
Jul 02, 2021 31.79 31.87 31.07 31.44 2,782,525 -0.35(-1.10%)
Jul 01, 2021 32.49 32.95 31.68 31.79 6,087,022 -0.12(-0.38%)
Jun 30, 2021 30.81 31.92 30.62 31.91 6,112,409 +1.11(+3.60%)
Jun 29, 2021 30.97 31.35 30.44 30.80 4,362,579 +0.37(+1.22%)
Jun 28, 2021 31.19 31.20 30.11 30.43 4,571,821 -0.77(-2.47%)
Jun 25, 2021 31.54 31.76 31.14 31.20 5,043,163 -0.03(-0.10%)
Jun 24, 2021 31.30 31.64 30.77 31.23 6,301,550 +0.24(+0.77%)
Jun 23, 2021 31.08 31.51 30.96 30.99 3,592,880 -0.09(-0.29%)
Jun 22, 2021 31.14 31.57 30.65 31.08 6,778,096 +0.24(+0.78%)
Jun 21, 2021 30.61 31.17 30.53 30.84 11,137,687 +0.92(+3.07%)
Jun 18, 2021 29.72 30.48 29.60 29.92 10,643,433 -0.43(-1.42%)
Jun 17, 2021 32.44 32.52 30.05 30.35 10,001,619 -2.30(-7.04%)
Jun 16, 2021 32.94 32.94 32.14 32.65 6,779,769 -0.41(-1.24%)
Jun 15, 2021 33.30 33.35 32.30 33.06 6,313,700 -0.07(-0.21%)
Jun 14, 2021 34.50 34.77 33.04 33.13 5,477,592 -1.46(-4.22%)
Jun 11, 2021 34.84 35.21 34.43 34.59 4,471,988 +0.15(+0.44%)
Jun 10, 2021 35.44 35.69 34.41 34.44 4,082,289 -0.51(-1.46%)
Jun 09, 2021 35.47 35.50 34.81 34.95 4,292,809 -0.83(-2.32%)
Jun 08, 2021 35.64 36.03 34.99 35.78 3,876,150 -0.14(-0.39%)
Jun 07, 2021 36.44 36.62 35.56 35.92 4,046,120 -0.12(-0.33%)
Jun 04, 2021 37.31 37.88 35.36 36.04 9,883,931 -1.35(-3.61%)
Jun 03, 2021 37.02 37.55 36.65 37.39 2,488,106 +0.09(+0.24%)
Jun 02, 2021 37.85 37.90 36.69 37.30 3,565,407 -0.25(-0.67%)
Jun 01, 2021 36.62 37.70 36.62 37.55 4,012,805 +1.41(+3.90%)
May 28, 2021 36.12 36.44 35.79 36.14 3,774,187 +0.15(+0.42%)
May 27, 2021 35.76 36.16 35.42 35.99 7,098,129 +0.54(+1.52%)
May 26, 2021 34.50 35.72 34.14 35.45 4,948,366 +0.68(+1.96%)
May 25, 2021 36.00 36.75 34.73 34.77 5,598,101 -0.93(-2.61%)
May 24, 2021 35.46 36.38 35.32 35.70 3,688,351 +0.24(+0.68%)
May 21, 2021 35.31 35.87 35.03 35.46 5,669,591 +0.51(+1.46%)
May 20, 2021 35.29 35.49 34.28 34.95 5,341,423 -0.37(-1.05%)
May 19, 2021 35.73 35.91 34.94 35.32 5,967,103 -1.15(-3.15%)
May 18, 2021 37.10 38.23 36.43 36.47 6,128,283 -0.59(-1.59%)
May 17, 2021 36.44 37.17 36.04 37.06 4,223,350 +0.57(+1.56%)
May 14, 2021 35.10 36.55 35.05 36.49 4,616,827 +1.81(+5.22%)
May 13, 2021 35.30 35.94 34.06 34.68 5,574,441 -0.57(-1.62%)
May 12, 2021 35.22 35.81 34.73 35.25 7,546,724 +0.03(+0.09%)
May 11, 2021 34.27 35.77 34.06 35.22 5,660,718 -0.29(-0.82%)
May 10, 2021 37.36 37.40 35.47 35.51 6,914,837 -1.49(-4.03%)
May 07, 2021 35.36 37.13 34.87 37.00 5,747,140 +1.54(+4.34%)
May 06, 2021 35.03 35.50 34.06 35.46 6,841,372 +0.55(+1.58%)
May 05, 2021 34.62 34.95 33.71 34.91 7,068,420 +0.58(+1.69%)
May 04, 2021 32.79 34.57 32.45 34.33 11,672,679 -0.70(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.