MOS - The Mosaic Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201919.0219.4018.5918.6318.634,796,377
12 Dec 201918.0819.0017.6618.9618.965,305,700
11 Dec 201918.2318.4818.1518.2218.223,001,700
10 Dec 201918.6818.7118.2318.2518.253,289,700
09 Dec 201919.0819.2418.7018.7418.744,554,600
06 Dec 201918.6819.1818.6819.0819.083,907,900
05 Dec 201918.5518.8318.4518.5518.553,047,300
04 Dec 201918.6318.8918.3718.3718.374,374,000
04 Dec 20190.05 Dividend
03 Dec 201918.7118.7318.3918.4318.383,335,800
02 Dec 201919.2319.4518.9918.9918.944,565,900
29 Nov 201918.8819.1218.8419.0519.001,774,600
27 Nov 201918.7619.0418.6119.0018.953,043,400
26 Nov 201918.5918.8418.3218.7518.705,914,500
25 Nov 201918.2218.7618.1718.6418.594,147,900
22 Nov 201918.0818.5518.0818.1618.112,914,800
21 Nov 201918.1618.3317.9518.0217.973,401,800
20 Nov 201918.6818.7518.1118.1318.084,139,900
19 Nov 201919.0219.1518.5118.8118.763,343,300
18 Nov 201919.6919.7718.8418.9518.904,714,800
15 Nov 201920.4420.4719.7419.7519.703,528,600
14 Nov 201919.4220.3319.2820.2920.235,459,500
13 Nov 201920.4120.4319.6119.6819.636,395,600
12 Nov 201920.8721.3820.8620.9320.873,986,100
11 Nov 201920.5721.0020.2720.9320.873,492,600
08 Nov 201920.6820.9420.2720.8120.753,992,500
07 Nov 201920.8821.2720.7320.7420.684,791,600
06 Nov 201921.1121.2220.6420.6820.625,127,000
05 Nov 201921.2422.5021.2321.6521.598,861,300
04 Nov 201920.8921.4520.8521.3421.286,134,200
01 Nov 201920.0620.7020.0220.6620.605,366,400
31 Oct 201920.0120.1519.5619.8819.833,132,100
30 Oct 201920.5020.5219.9620.1820.132,158,800
29 Oct 201920.4620.6620.2220.6120.553,377,800
28 Oct 201920.6920.9020.4720.5820.521,990,200
25 Oct 201919.9120.7319.8120.5420.483,432,800
24 Oct 201920.3120.5619.5219.9219.873,338,700
23 Oct 201919.7320.1819.3220.1720.123,319,800
22 Oct 201919.4019.8619.0119.6819.632,950,300
21 Oct 201919.7120.0119.4519.4719.423,029,400
18 Oct 201919.7019.8819.4819.5519.502,810,300
17 Oct 201920.1820.2619.6319.6419.592,481,100
16 Oct 201920.0820.6219.9820.0620.012,647,500
15 Oct 201920.0420.4919.7020.1720.123,051,400
14 Oct 201920.4020.4920.0420.0620.013,159,400
11 Oct 201919.7720.8519.6520.7220.664,795,400
10 Oct 201919.0519.5219.0119.3419.295,489,000
09 Oct 201918.7819.0118.6618.8218.774,902,400
08 Oct 201918.9819.2318.5418.5518.507,273,600
07 Oct 201919.3719.7419.0819.2019.156,486,700
04 Oct 201919.7219.8819.1719.3919.344,309,900
03 Oct 201919.9719.9819.2719.7319.684,360,300
02 Oct 201919.9520.3519.6020.0720.023,931,000
01 Oct 201920.6521.1120.2120.2120.164,312,700
30 Sep 201920.2320.6219.9520.5020.443,342,800
27 Sep 201920.0120.3819.9120.2620.213,160,500
26 Sep 201920.4820.5419.7919.9519.902,931,100
25 Sep 201920.1420.6220.0320.5520.493,923,500
24 Sep 201920.8220.9019.9220.0520.006,331,400
23 Sep 201920.4420.9520.2520.8920.834,782,200
20 Sep 201920.9221.2420.6120.6920.636,185,700
19 Sep 201921.5821.7120.9220.9920.936,100,100
18 Sep 201921.7221.8521.3221.5721.516,366,900
17 Sep 201922.5922.8121.7821.8121.756,825,900
16 Sep 201922.6823.1822.5322.9722.914,481,200
13 Sep 201922.1323.1621.8922.6522.595,689,400
12 Sep 201922.0722.3321.5221.9821.925,719,200
11 Sep 201921.2622.0320.6221.9921.937,976,200
10 Sep 201920.4421.5120.4021.3821.327,733,200
09 Sep 201919.6320.2819.5220.1820.134,864,400
06 Sep 201919.3819.6419.1719.5419.493,869,600
05 Sep 201918.4619.5718.4519.3819.334,914,600
04 Sep 201918.1418.3317.9018.1618.112,863,200
04 Sep 20190.05 Dividend
03 Sep 201918.1018.1217.7217.9217.824,012,500
30 Aug 201918.4618.6318.2518.3918.294,491,600
29 Aug 201918.1418.8318.1418.3718.274,350,300
28 Aug 201917.6718.0617.3617.8617.765,239,400
27 Aug 201918.0018.1517.6517.6617.564,635,300
26 Aug 201918.1918.2417.7717.9617.869,935,600
23 Aug 201919.1519.1517.9518.0117.917,547,900
22 Aug 201919.1219.4918.9919.0718.974,175,100
21 Aug 201919.5619.5919.0519.0718.973,748,300
20 Aug 201919.8619.9419.2919.3719.263,882,200
19 Aug 201919.9520.1319.8119.9819.872,585,200
16 Aug 201919.4119.8619.1219.7419.633,418,000
15 Aug 201919.7719.8119.1919.2919.184,654,300
14 Aug 201920.2620.3019.5819.6419.536,030,600
13 Aug 201920.7021.4620.3320.6120.507,321,300
12 Aug 201922.4022.4520.7520.7620.654,960,100
09 Aug 201922.7122.8022.2622.6022.484,796,100
08 Aug 201922.7923.2122.4123.0722.947,636,000
07 Aug 201921.8522.8021.7222.7222.6010,329,200
06 Aug 201924.5324.5420.0522.0221.9022,442,100
05 Aug 201923.9424.0323.1723.6023.475,054,900
02 Aug 201924.8624.8924.1524.3924.263,494,700
01 Aug 201925.0925.5624.7725.0824.947,452,200
31 Jul 201925.5625.7124.8925.1925.055,213,400
30 Jul 201923.6025.2623.4825.2525.115,194,900
29 Jul 201924.1924.2523.8323.8423.712,264,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...