Indicators

Mosaic Co (NY: MOS )

30.61 -0.16 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.38	34.69	34.07	34.40	3,964,763	+0.14(+0.42%)
May 27, 2021	34.04	34.42	33.72	34.26	7,456,547	+0.51(+1.52%)
May 26, 2021	32.84	34.00	32.51	33.75	5,198,232	+0.65(+1.96%)
May 25, 2021	34.27	34.98	33.06	33.10	5,880,775	-0.89(-2.61%)
May 24, 2021	33.76	34.63	33.62	33.98	3,874,593	+0.23(+0.68%)
May 21, 2021	33.61	34.15	33.35	33.76	5,955,875	+0.49(+1.46%)
May 20, 2021	33.59	33.78	32.64	33.27	5,611,136	-0.35(-1.05%)
May 19, 2021	34.01	34.18	33.26	33.62	6,268,410	-1.09(-3.15%)
May 18, 2021	35.32	36.39	34.68	34.72	6,437,729	-0.56(-1.59%)
May 17, 2021	34.69	35.38	34.31	35.28	4,436,607	+0.54(+1.56%)
May 14, 2021	33.41	34.79	33.37	34.74	4,849,952	+1.72(+5.22%)
May 13, 2021	33.60	34.21	32.43	33.01	5,855,921	-0.54(-1.62%)
May 12, 2021	33.53	34.09	33.06	33.56	7,927,794	+0.03(+0.09%)
May 11, 2021	32.62	34.05	32.42	33.53	5,946,554	-0.28(-0.82%)
May 10, 2021	35.56	35.22	33.77	33.80	7,264,000	-1.42(-4.03%)
May 07, 2021	33.66	35.35	33.19	35.22	6,037,340	+1.47(+4.34%)
May 06, 2021	33.35	33.79	32.42	33.76	7,186,825	+0.52(+1.58%)
May 05, 2021	32.96	33.27	32.09	33.23	7,425,338	+0.55(+1.69%)
May 04, 2021	31.21	32.91	30.89	32.68	12,262,088	-0.67(-2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.