Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

The Mosaic Company (MOS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.260.00 (0.00%)

At close: 4:04PM EDT

19.40 +0.14 (0.73%)
After hours: 7:41PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	18.06	20.03	19.07	19.26	19.26	15,366,153
17 Sep 2020	18.06	19.43	17.83	19.26	19.26	8,265,000
16 Sep 2020	18.09	18.43	17.74	18.10	18.10	4,477,700
15 Sep 2020	18.15	18.27	17.80	18.03	18.03	3,664,000
14 Sep 2020	18.44	18.45	17.88	18.13	18.13	3,329,100
11 Sep 2020	17.95	18.44	17.69	18.31	18.31	3,549,300
10 Sep 2020	18.05	18.22	17.67	17.72	17.72	2,722,200
09 Sep 2020	17.62	18.09	17.48	17.97	17.97	3,551,300
08 Sep 2020	17.88	17.92	17.22	17.49	17.49	4,636,100
04 Sep 2020	18.67	18.78	18.14	18.53	18.53	3,852,700
03 Sep 2020	18.95	19.03	18.24	18.48	18.48	3,469,000
02 Sep 2020	18.41	18.91	18.33	18.89	18.89	3,874,300
02 Sep 2020	0.05 Dividend
01 Sep 2020	18.16	18.70	17.94	18.70	18.65	3,879,800
31 Aug 2020	18.89	18.89	18.22	18.23	18.18	3,348,300
28 Aug 2020	18.36	19.03	18.27	18.91	18.86	3,670,700
27 Aug 2020	18.49	18.59	18.24	18.42	18.37	3,017,800
26 Aug 2020	18.20	18.63	18.20	18.47	18.42	3,582,000
25 Aug 2020	18.61	18.70	18.05	18.34	18.29	3,678,000
24 Aug 2020	17.80	18.67	17.73	18.50	18.45	3,877,000
21 Aug 2020	17.69	17.72	17.40	17.49	17.44	3,072,800
20 Aug 2020	17.62	17.88	17.41	17.81	17.76	2,384,100
19 Aug 2020	18.29	18.40	17.88	17.93	17.88	3,102,200
18 Aug 2020	17.89	18.45	17.81	18.28	18.23	3,805,600
17 Aug 2020	18.09	18.35	17.75	17.85	17.80	4,091,800
14 Aug 2020	17.36	18.10	17.19	17.83	17.78	4,312,900
13 Aug 2020	17.29	17.70	17.06	17.46	17.41	4,939,600
12 Aug 2020	18.01	18.15	17.36	17.41	17.36	5,023,200
11 Aug 2020	18.79	18.89	17.61	17.64	17.59	6,319,400
10 Aug 2020	17.46	18.57	17.46	18.40	18.35	9,951,400
07 Aug 2020	16.00	17.22	15.99	17.19	17.14	8,036,700
06 Aug 2020	16.29	16.40	15.85	16.14	16.10	4,537,800
05 Aug 2020	15.99	16.67	15.82	16.31	16.27	9,649,100
04 Aug 2020	14.92	15.88	14.88	15.53	15.49	13,703,700
03 Aug 2020	13.39	13.97	13.22	13.68	13.64	4,419,800
31 Jul 2020	13.46	13.55	13.30	13.47	13.43	2,514,300
30 Jul 2020	13.60	13.67	13.32	13.50	13.46	3,046,200
29 Jul 2020	13.55	14.04	13.55	13.98	13.94	2,685,100
28 Jul 2020	13.84	14.00	13.47	13.50	13.46	2,090,100
27 Jul 2020	13.68	14.08	13.60	14.00	13.96	2,666,900
24 Jul 2020	13.58	13.88	13.43	13.67	13.63	2,812,500
23 Jul 2020	13.34	13.74	13.10	13.54	13.50	2,942,600
22 Jul 2020	13.15	13.49	13.07	13.41	13.37	2,792,000
21 Jul 2020	13.01	13.33	12.99	13.27	13.23	3,148,200
20 Jul 2020	13.35	13.48	12.84	12.85	12.82	3,639,100
17 Jul 2020	13.28	13.67	13.22	13.41	13.37	3,818,300
16 Jul 2020	13.30	13.61	13.16	13.20	13.16	3,545,000
15 Jul 2020	13.65	13.89	13.35	13.41	13.37	6,747,900
14 Jul 2020	12.89	13.19	12.54	13.10	13.06	3,294,500
13 Jul 2020	12.75	13.27	12.58	12.95	12.92	5,069,600
10 Jul 2020	11.63	12.30	11.61	12.30	12.27	3,666,100
09 Jul 2020	12.11	12.14	11.51	11.68	11.65	4,208,100
08 Jul 2020	12.76	12.82	11.91	12.11	12.08	5,703,500
07 Jul 2020	12.93	13.14	12.76	12.87	12.84	3,389,700
06 Jul 2020	13.13	13.35	12.82	13.14	13.10	3,686,000
02 Jul 2020	12.75	13.35	12.71	12.85	12.82	4,938,000
01 Jul 2020	12.47	12.86	12.19	12.37	12.34	5,153,400
30 Jun 2020	12.50	12.66	12.36	12.51	12.48	5,417,300
29 Jun 2020	12.61	12.94	12.31	12.65	12.62	3,820,300
26 Jun 2020	12.13	12.29	11.76	12.08	12.05	6,424,800
25 Jun 2020	11.85	12.33	11.68	12.31	12.28	3,398,000
24 Jun 2020	12.62	12.68	11.94	11.97	11.94	3,658,900
23 Jun 2020	13.30	13.30	12.84	12.92	12.89	3,212,400
22 Jun 2020	12.90	13.15	12.64	13.05	13.02	2,918,300
19 Jun 2020	13.48	13.51	12.79	12.90	12.87	6,301,500
18 Jun 2020	13.12	13.51	13.02	13.09	13.06	2,933,900
17 Jun 2020	13.65	13.72	13.24	13.31	13.27	2,619,100
16 Jun 2020	14.20	14.26	13.12	13.64	13.60	3,913,100
15 Jun 2020	12.59	13.48	12.34	13.37	13.33	4,112,400
12 Jun 2020	13.15	13.65	12.74	13.28	13.24	3,935,100
11 Jun 2020	13.16	13.43	12.30	12.51	12.48	5,015,700
10 Jun 2020	14.70	14.79	14.05	14.09	14.05	4,440,000
09 Jun 2020	14.44	14.79	14.10	14.75	14.71	4,625,300
08 Jun 2020	14.69	15.08	14.48	14.98	14.94	4,547,400
05 Jun 2020	14.48	14.69	13.41	14.10	14.06	6,223,400
04 Jun 2020	13.62	13.91	13.34	13.86	13.82	5,324,200
03 Jun 2020	12.88	13.88	12.83	13.72	13.68	5,264,700
03 Jun 2020	0.05 Dividend
02 Jun 2020	12.75	12.94	12.56	12.64	12.56	3,243,000
01 Jun 2020	12.05	12.76	11.93	12.52	12.44	3,253,300
29 May 2020	12.09	12.29	11.96	12.09	12.01	5,496,200
28 May 2020	13.13	13.17	12.10	12.20	12.12	3,869,600
27 May 2020	12.61	12.99	12.33	12.94	12.85	5,808,100
26 May 2020	12.08	12.44	12.08	12.15	12.07	6,120,800
22 May 2020	11.47	11.69	11.43	11.56	11.48	3,444,800
21 May 2020	11.75	11.92	11.41	11.55	11.47	3,864,400
20 May 2020	11.27	11.78	11.18	11.72	11.64	4,553,600
19 May 2020	10.99	11.36	10.51	11.03	10.96	3,779,700
18 May 2020	10.63	11.03	10.62	10.96	10.89	6,027,200
15 May 2020	10.26	10.49	10.02	10.08	10.01	4,915,900
14 May 2020	9.95	10.63	9.57	10.40	10.33	3,917,800
13 May 2020	10.73	10.74	10.11	10.20	10.13	5,277,300
12 May 2020	11.26	11.56	10.81	10.82	10.75	4,125,700
11 May 2020	11.08	11.27	10.63	11.22	11.15	6,005,000
08 May 2020	11.35	11.97	11.35	11.91	11.83	5,016,100
07 May 2020	11.08	11.58	11.06	11.10	11.03	4,704,100
06 May 2020	11.95	12.10	10.79	10.80	10.73	5,726,900
05 May 2020	11.69	12.57	11.56	11.78	11.70	8,106,000
04 May 2020	10.88	11.06	10.56	10.98	10.91	5,773,400
01 May 2020	11.22	11.28	10.90	11.15	11.08	4,479,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,057.60-11.60(-0.19%)

ASX 2005,864.50-18.70(-0.32%)

AUD/USD0.7292-0.0020(-0.2771%)

Get the latest economy, tax, money and property news, straight to your inbox.

The Mosaic Company (MOS)

ALL ORDS
6,057.60
-11.60(-0.19%)

ASX 200
5,864.50
-18.70(-0.32%)

AUD/USD
0.7292
-0.0020(-0.2771%)