Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202018.0620.0319.0719.2619.2615,366,153
17 Sep 202018.0619.4317.8319.2619.268,265,000
16 Sep 202018.0918.4317.7418.1018.104,477,700
15 Sep 202018.1518.2717.8018.0318.033,664,000
14 Sep 202018.4418.4517.8818.1318.133,329,100
11 Sep 202017.9518.4417.6918.3118.313,549,300
10 Sep 202018.0518.2217.6717.7217.722,722,200
09 Sep 202017.6218.0917.4817.9717.973,551,300
08 Sep 202017.8817.9217.2217.4917.494,636,100
04 Sep 202018.6718.7818.1418.5318.533,852,700
03 Sep 202018.9519.0318.2418.4818.483,469,000
02 Sep 202018.4118.9118.3318.8918.893,874,300
02 Sep 20200.05 Dividend
01 Sep 202018.1618.7017.9418.7018.653,879,800
31 Aug 202018.8918.8918.2218.2318.183,348,300
28 Aug 202018.3619.0318.2718.9118.863,670,700
27 Aug 202018.4918.5918.2418.4218.373,017,800
26 Aug 202018.2018.6318.2018.4718.423,582,000
25 Aug 202018.6118.7018.0518.3418.293,678,000
24 Aug 202017.8018.6717.7318.5018.453,877,000
21 Aug 202017.6917.7217.4017.4917.443,072,800
20 Aug 202017.6217.8817.4117.8117.762,384,100
19 Aug 202018.2918.4017.8817.9317.883,102,200
18 Aug 202017.8918.4517.8118.2818.233,805,600
17 Aug 202018.0918.3517.7517.8517.804,091,800
14 Aug 202017.3618.1017.1917.8317.784,312,900
13 Aug 202017.2917.7017.0617.4617.414,939,600
12 Aug 202018.0118.1517.3617.4117.365,023,200
11 Aug 202018.7918.8917.6117.6417.596,319,400
10 Aug 202017.4618.5717.4618.4018.359,951,400
07 Aug 202016.0017.2215.9917.1917.148,036,700
06 Aug 202016.2916.4015.8516.1416.104,537,800
05 Aug 202015.9916.6715.8216.3116.279,649,100
04 Aug 202014.9215.8814.8815.5315.4913,703,700
03 Aug 202013.3913.9713.2213.6813.644,419,800
31 Jul 202013.4613.5513.3013.4713.432,514,300
30 Jul 202013.6013.6713.3213.5013.463,046,200
29 Jul 202013.5514.0413.5513.9813.942,685,100
28 Jul 202013.8414.0013.4713.5013.462,090,100
27 Jul 202013.6814.0813.6014.0013.962,666,900
24 Jul 202013.5813.8813.4313.6713.632,812,500
23 Jul 202013.3413.7413.1013.5413.502,942,600
22 Jul 202013.1513.4913.0713.4113.372,792,000
21 Jul 202013.0113.3312.9913.2713.233,148,200
20 Jul 202013.3513.4812.8412.8512.823,639,100
17 Jul 202013.2813.6713.2213.4113.373,818,300
16 Jul 202013.3013.6113.1613.2013.163,545,000
15 Jul 202013.6513.8913.3513.4113.376,747,900
14 Jul 202012.8913.1912.5413.1013.063,294,500
13 Jul 202012.7513.2712.5812.9512.925,069,600
10 Jul 202011.6312.3011.6112.3012.273,666,100
09 Jul 202012.1112.1411.5111.6811.654,208,100
08 Jul 202012.7612.8211.9112.1112.085,703,500
07 Jul 202012.9313.1412.7612.8712.843,389,700
06 Jul 202013.1313.3512.8213.1413.103,686,000
02 Jul 202012.7513.3512.7112.8512.824,938,000
01 Jul 202012.4712.8612.1912.3712.345,153,400
30 Jun 202012.5012.6612.3612.5112.485,417,300
29 Jun 202012.6112.9412.3112.6512.623,820,300
26 Jun 202012.1312.2911.7612.0812.056,424,800
25 Jun 202011.8512.3311.6812.3112.283,398,000
24 Jun 202012.6212.6811.9411.9711.943,658,900
23 Jun 202013.3013.3012.8412.9212.893,212,400
22 Jun 202012.9013.1512.6413.0513.022,918,300
19 Jun 202013.4813.5112.7912.9012.876,301,500
18 Jun 202013.1213.5113.0213.0913.062,933,900
17 Jun 202013.6513.7213.2413.3113.272,619,100
16 Jun 202014.2014.2613.1213.6413.603,913,100
15 Jun 202012.5913.4812.3413.3713.334,112,400
12 Jun 202013.1513.6512.7413.2813.243,935,100
11 Jun 202013.1613.4312.3012.5112.485,015,700
10 Jun 202014.7014.7914.0514.0914.054,440,000
09 Jun 202014.4414.7914.1014.7514.714,625,300
08 Jun 202014.6915.0814.4814.9814.944,547,400
05 Jun 202014.4814.6913.4114.1014.066,223,400
04 Jun 202013.6213.9113.3413.8613.825,324,200
03 Jun 202012.8813.8812.8313.7213.685,264,700
03 Jun 20200.05 Dividend
02 Jun 202012.7512.9412.5612.6412.563,243,000
01 Jun 202012.0512.7611.9312.5212.443,253,300
29 May 202012.0912.2911.9612.0912.015,496,200
28 May 202013.1313.1712.1012.2012.123,869,600
27 May 202012.6112.9912.3312.9412.855,808,100
26 May 202012.0812.4412.0812.1512.076,120,800
22 May 202011.4711.6911.4311.5611.483,444,800
21 May 202011.7511.9211.4111.5511.473,864,400
20 May 202011.2711.7811.1811.7211.644,553,600
19 May 202010.9911.3610.5111.0310.963,779,700
18 May 202010.6311.0310.6210.9610.896,027,200
15 May 202010.2610.4910.0210.0810.014,915,900
14 May 20209.9510.639.5710.4010.333,917,800
13 May 202010.7310.7410.1110.2010.135,277,300
12 May 202011.2611.5610.8110.8210.754,125,700
11 May 202011.0811.2710.6311.2211.156,005,000
08 May 202011.3511.9711.3511.9111.835,016,100
07 May 202011.0811.5811.0611.1011.034,704,100
06 May 202011.9512.1010.7910.8010.735,726,900
05 May 202011.6912.5711.5611.7811.708,106,000
04 May 202010.8811.0610.5610.9810.915,773,400
01 May 202011.2211.2810.9011.1511.084,479,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...