Mail

MOS - The Mosaic Company

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2020	18.79	19.37	18.72	19.30	19.30	3,532,995
27 Jan 2020	18.56	18.81	18.24	18.56	18.56	5,218,000
24 Jan 2020	19.91	20.08	19.02	19.14	19.14	6,210,900
23 Jan 2020	19.80	20.06	19.21	19.95	19.95	3,837,100
22 Jan 2020	21.09	21.12	19.95	20.03	20.03	6,915,600
21 Jan 2020	21.62	21.66	21.14	21.15	21.15	3,651,700
17 Jan 2020	22.06	22.14	21.54	21.87	21.87	4,348,400
16 Jan 2020	21.57	22.19	21.49	22.02	22.02	5,895,400
15 Jan 2020	21.09	21.78	21.06	21.52	21.52	2,693,800
14 Jan 2020	21.10	21.60	21.03	21.34	21.34	4,663,300
13 Jan 2020	20.70	21.18	20.40	21.05	21.05	4,009,700
10 Jan 2020	21.07	21.15	20.49	20.62	20.62	2,978,700
09 Jan 2020	21.13	21.31	20.75	21.10	21.10	2,755,100
08 Jan 2020	20.93	21.24	20.80	21.11	21.11	3,837,200
07 Jan 2020	20.74	21.08	20.59	20.92	20.92	4,618,900
06 Jan 2020	20.62	20.96	20.36	20.76	20.76	4,134,100
03 Jan 2020	21.24	21.49	20.74	20.76	20.76	4,112,400
02 Jan 2020	21.92	22.15	21.26	21.43	21.43	4,173,100
31 Dec 2019	21.03	21.67	21.00	21.64	21.64	2,509,800
30 Dec 2019	21.31	21.33	20.97	21.03	21.03	2,756,900
27 Dec 2019	21.72	21.80	21.16	21.22	21.22	2,173,800
26 Dec 2019	21.50	21.71	21.40	21.66	21.66	2,458,100
24 Dec 2019	21.54	21.78	21.35	21.45	21.45	1,922,800
23 Dec 2019	21.73	21.80	20.97	21.54	21.54	5,231,800
20 Dec 2019	20.85	21.74	20.61	21.71	21.71	12,626,600
19 Dec 2019	20.60	21.14	20.38	20.60	20.60	5,663,100
18 Dec 2019	20.25	20.96	20.09	20.86	20.86	8,927,700
17 Dec 2019	19.54	20.40	19.43	20.15	20.15	7,706,300
16 Dec 2019	18.90	19.88	18.90	19.48	19.48	5,078,700
13 Dec 2019	19.02	19.40	18.59	18.63	18.63	4,928,000
12 Dec 2019	18.08	19.00	17.66	18.96	18.96	5,305,700
11 Dec 2019	18.23	18.48	18.15	18.22	18.22	3,001,700
10 Dec 2019	18.68	18.71	18.23	18.25	18.25	3,289,700
09 Dec 2019	19.08	19.24	18.70	18.74	18.74	4,554,600
06 Dec 2019	18.68	19.18	18.68	19.08	19.08	3,907,900
05 Dec 2019	18.55	18.83	18.45	18.55	18.55	3,047,300
04 Dec 2019	18.63	18.89	18.37	18.37	18.37	4,374,000
04 Dec 2019	0.05 Dividend
03 Dec 2019	18.71	18.73	18.39	18.43	18.38	3,335,800
02 Dec 2019	19.23	19.45	18.99	18.99	18.94	4,565,900
29 Nov 2019	18.88	19.12	18.84	19.05	19.00	1,774,600
27 Nov 2019	18.76	19.04	18.61	19.00	18.95	3,043,400
26 Nov 2019	18.59	18.84	18.32	18.75	18.70	5,914,500
25 Nov 2019	18.22	18.76	18.17	18.64	18.59	4,147,900
22 Nov 2019	18.08	18.55	18.08	18.16	18.11	2,914,800
21 Nov 2019	18.16	18.33	17.95	18.02	17.97	3,401,800
20 Nov 2019	18.68	18.75	18.11	18.13	18.08	4,139,900
19 Nov 2019	19.02	19.15	18.51	18.81	18.76	3,343,300
18 Nov 2019	19.69	19.77	18.84	18.95	18.90	4,714,800
15 Nov 2019	20.44	20.47	19.74	19.75	19.70	3,528,600
14 Nov 2019	19.42	20.33	19.28	20.29	20.23	5,459,500
13 Nov 2019	20.41	20.43	19.61	19.68	19.63	6,395,600
12 Nov 2019	20.87	21.38	20.86	20.93	20.87	3,986,100
11 Nov 2019	20.57	21.00	20.27	20.93	20.87	3,492,600
08 Nov 2019	20.68	20.94	20.27	20.81	20.75	3,992,500
07 Nov 2019	20.88	21.27	20.73	20.74	20.68	4,791,600
06 Nov 2019	21.11	21.22	20.64	20.68	20.62	5,127,000
05 Nov 2019	21.24	22.50	21.23	21.65	21.59	8,861,300
04 Nov 2019	20.89	21.45	20.85	21.34	21.28	6,134,200
01 Nov 2019	20.06	20.70	20.02	20.66	20.60	5,366,400
31 Oct 2019	20.01	20.15	19.56	19.88	19.83	3,132,100
30 Oct 2019	20.50	20.52	19.96	20.18	20.13	2,158,800
29 Oct 2019	20.46	20.66	20.22	20.61	20.55	3,377,800
28 Oct 2019	20.69	20.90	20.47	20.58	20.52	1,990,200
25 Oct 2019	19.91	20.73	19.81	20.54	20.48	3,432,800
24 Oct 2019	20.31	20.56	19.52	19.92	19.87	3,338,700
23 Oct 2019	19.73	20.18	19.32	20.17	20.12	3,319,800
22 Oct 2019	19.40	19.86	19.01	19.68	19.63	2,950,300
21 Oct 2019	19.71	20.01	19.45	19.47	19.42	3,029,400
18 Oct 2019	19.70	19.88	19.48	19.55	19.50	2,810,300
17 Oct 2019	20.18	20.26	19.63	19.64	19.59	2,481,100
16 Oct 2019	20.08	20.62	19.98	20.06	20.01	2,647,500
15 Oct 2019	20.04	20.49	19.70	20.17	20.12	3,051,400
14 Oct 2019	20.40	20.49	20.04	20.06	20.01	3,159,400
11 Oct 2019	19.77	20.85	19.65	20.72	20.66	4,795,400
10 Oct 2019	19.05	19.52	19.01	19.34	19.29	5,489,000
09 Oct 2019	18.78	19.01	18.66	18.82	18.77	4,902,400
08 Oct 2019	18.98	19.23	18.54	18.55	18.50	7,273,600
07 Oct 2019	19.37	19.74	19.08	19.20	19.15	6,486,700
04 Oct 2019	19.72	19.88	19.17	19.39	19.34	4,309,900
03 Oct 2019	19.97	19.98	19.27	19.73	19.68	4,360,300
02 Oct 2019	19.95	20.35	19.60	20.07	20.02	3,931,000
01 Oct 2019	20.65	21.11	20.21	20.21	20.16	4,312,700
30 Sep 2019	20.23	20.62	19.95	20.50	20.44	3,342,800
27 Sep 2019	20.01	20.38	19.91	20.26	20.21	3,160,500
26 Sep 2019	20.48	20.54	19.79	19.95	19.90	2,931,100
25 Sep 2019	20.14	20.62	20.03	20.55	20.49	3,923,500
24 Sep 2019	20.82	20.90	19.92	20.05	20.00	6,331,400
23 Sep 2019	20.44	20.95	20.25	20.89	20.83	4,782,200
20 Sep 2019	20.92	21.24	20.61	20.69	20.63	6,185,700
19 Sep 2019	21.58	21.71	20.92	20.99	20.93	6,100,100
18 Sep 2019	21.72	21.85	21.32	21.57	21.51	6,366,900
17 Sep 2019	22.59	22.81	21.78	21.81	21.75	6,825,900
16 Sep 2019	22.68	23.18	22.53	22.97	22.91	4,481,200
13 Sep 2019	22.13	23.16	21.89	22.65	22.59	5,689,400
12 Sep 2019	22.07	22.33	21.52	21.98	21.92	5,719,200
11 Sep 2019	21.26	22.03	20.62	21.99	21.93	7,976,200
10 Sep 2019	20.44	21.51	20.40	21.38	21.32	7,733,200
09 Sep 2019	19.63	20.28	19.52	20.18	20.13	4,864,400
06 Sep 2019	19.38	19.64	19.17	19.54	19.49	3,869,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...