Mosaic Co (MOS)

21.30
-0.35 (-1.62%)
NYSE · Last Trade: Oct 1st, 1:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mosaic Co (MOS)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202622.6122.8521.5321.657,848,23721.65
9/29/202622.2522.5922.0822.425,329,25722.42
9/28/202622.7622.7622.1422.256,947,52422.25
9/25/202623.7023.7022.6623.019,100,89823.01
9/24/202624.3024.4323.1823.699,221,17723.69
9/23/202624.5025.0724.2924.375,306,80924.37
9/22/202624.0924.9923.8524.736,173,04824.73
9/21/202624.7224.9423.0324.0713,090,15024.07
9/18/202625.3625.3624.4624.4811,773,42624.48
9/17/202625.0725.7524.9525.394,710,18725.39
9/16/202625.4025.4024.3524.797,644,96724.79
9/15/202624.9625.6524.6125.4611,462,36325.46
9/14/202624.8125.1624.4725.059,004,62625.05
9/11/202625.4325.9825.0525.196,513,58725.19
9/10/202625.9726.5025.4025.407,803,23925.40
9/09/202626.8026.9626.0826.217,524,75725.99
9/08/202626.1526.8926.0226.5310,581,65926.31
9/04/202625.0026.0424.7725.858,510,35825.63
9/03/202626.1226.3125.1525.497,036,31425.28
9/02/202624.7026.0024.6325.789,840,35225.56
9/01/202623.9425.2023.4224.789,025,89224.57
8/31/202623.6824.5123.6824.126,906,42623.92
8/28/202623.9524.2923.3223.605,385,81123.40
8/27/202624.0024.0023.3223.765,664,52423.56
8/26/202624.8425.2024.1424.167,954,36423.96
8/25/202623.7724.4023.6624.275,898,90324.07
8/24/202624.6225.1823.5924.008,719,83323.80
8/21/202623.7724.7623.5524.4113,537,11124.21
8/20/202622.4623.4522.3123.3512,617,72023.15
8/19/202621.6422.5321.6022.238,740,71522.04
8/18/202621.2321.4321.0521.145,862,78820.96
8/17/202621.6221.6820.8221.239,230,70021.05
8/14/202621.7422.0221.5321.616,031,29821.43
8/13/202622.6023.0321.4121.787,907,53821.60
8/12/202623.0723.0722.3522.605,957,96222.41
8/11/202623.3623.6123.0523.105,964,76722.91
8/10/202622.8823.4822.4323.475,977,56523.27
8/07/202623.2723.4122.8523.065,695,11122.87
8/06/202623.0023.9522.4423.468,337,64423.26
8/05/202621.7023.9021.4423.4116,536,14323.21
8/04/202621.9022.7521.7122.716,728,80522.52
8/03/202622.2622.4321.6121.817,808,14321.63
7/31/202622.6522.9822.0722.1211,169,84321.93
7/30/202622.6422.9722.3022.775,714,91422.58
7/29/202622.9823.1522.3122.626,935,87122.43
7/28/202622.7723.1622.6923.088,426,93222.89
7/27/202622.4222.7322.0222.346,905,91722.15
7/24/202622.2522.7722.2022.306,457,25322.11
7/23/202623.0323.2722.0922.286,082,60422.09
7/22/202622.5522.9922.2922.788,385,88622.59
7/21/202622.8022.8521.9021.977,197,18421.79
7/20/202622.3322.4821.7122.415,126,21522.22
7/17/202622.4622.9022.0922.136,510,49121.94
7/16/202623.1423.4022.3822.536,037,21722.34
7/15/202623.0323.2522.3523.046,943,13822.85
7/14/202622.6423.0922.4222.948,429,65722.75
7/13/202621.7122.5221.7122.318,695,62022.12
7/10/202620.8621.6620.8621.516,736,75421.33
7/09/202620.6621.0220.4220.756,543,38620.58
7/08/202621.1621.3520.5920.658,147,39320.48
7/07/202621.1521.4920.6821.127,716,09820.94
7/06/202621.0721.4320.8221.187,742,29421.00
7/02/202621.5021.5820.9821.139,024,28320.95
7/01/202621.1021.8521.0421.3010,502,06821.12