Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	35.69	35.82	35.24	35.49	2,519,107	-0.38(-1.05%)
Dec 28, 2023	36.30	36.48	35.85	35.87	2,161,389	-0.44(-1.20%)
Dec 27, 2023	36.00	36.44	36.00	36.30	2,193,233	+0.14(+0.38%)
Dec 26, 2023	36.10	36.35	35.92	36.17	1,937,151	+0.20(+0.55%)
Dec 22, 2023	36.25	36.68	35.80	35.97	3,060,959	-0.12(-0.33%)
Dec 21, 2023	35.92	36.24	35.41	36.09	3,960,063	+0.35(+0.97%)
Dec 20, 2023	37.30	37.38	35.73	35.74	5,769,531	-2.16(-5.69%)
Dec 19, 2023	37.12	38.04	36.96	37.89	4,237,371	+1.14(+3.11%)
Dec 18, 2023	37.23	37.46	36.71	36.75	4,209,826	+0.38(+1.04%)
Dec 15, 2023	36.58	37.05	35.99	36.37	9,241,495	-0.48(-1.29%)
Dec 14, 2023	37.12	37.80	36.73	36.85	4,400,032	+0.64(+1.76%)
Dec 13, 2023	34.43	36.29	34.33	36.21	4,013,230	+1.68(+4.86%)
Dec 12, 2023	35.29	35.48	34.43	34.54	2,674,332	-1.11(-3.12%)
Dec 11, 2023	35.16	35.71	34.99	35.65	2,881,999	+0.21(+0.59%)
Dec 08, 2023	35.76	35.98	35.07	35.44	3,031,959	-0.23(-0.64%)
Dec 07, 2023	35.28	36.20	35.11	35.67	3,639,684	+0.82(+2.37%)
Dec 06, 2023	34.99	35.52	34.74	34.84	3,313,702	+0.13(+0.37%)
Dec 05, 2023	35.50	35.77	34.63	34.72	3,968,438	-0.95(-2.66%)
Dec 04, 2023	35.90	36.50	35.57	35.66	3,521,710	-0.78(-2.14%)
Dec 01, 2023	35.52	36.67	35.37	36.44	3,378,865	+1.00(+2.81%)
Nov 30, 2023	36.02	36.05	35.17	35.45	8,535,541	-0.52(-1.46%)
Nov 29, 2023	36.05	36.30	35.67	35.97	3,007,903	+0.14(+0.39%)
Nov 28, 2023	35.54	35.97	35.00	35.83	2,691,232	+0.28(+0.78%)
Nov 27, 2023	35.66	35.72	35.24	35.55	2,762,180	-0.41(-1.13%)
Nov 24, 2023	35.66	36.48	35.65	35.96	1,399,211	+0.40(+1.11%)
Nov 22, 2023	35.23	35.62	34.67	35.56	2,366,895	+0.09(+0.25%)
Nov 21, 2023	35.58	35.78	35.00	35.48	3,528,758	-0.29(-0.80%)
Nov 20, 2023	35.70	35.80	35.07	35.76	3,314,689	+0.06(+0.17%)
Nov 17, 2023	36.59	36.72	35.29	35.70	3,713,837	-0.62(-1.71%)
Nov 16, 2023	36.38	37.17	35.72	36.32	3,590,686	-0.52(-1.42%)
Nov 15, 2023	35.55	37.03	35.55	36.85	4,392,598	+1.38(+3.90%)
Nov 14, 2023	34.93	35.90	34.93	35.47	4,398,828	+1.39(+4.09%)
Nov 13, 2023	33.09	34.25	33.04	34.07	4,450,096	+0.85(+2.56%)
Nov 10, 2023	33.09	33.31	32.60	33.22	3,236,176	+0.02(+0.06%)
Nov 09, 2023	32.87	34.27	32.79	33.20	5,420,024	+0.84(+2.59%)
Nov 08, 2023	31.49	33.10	31.21	32.36	6,129,360	+0.83(+2.63%)
Nov 07, 2023	31.93	31.93	31.35	31.53	4,401,417	-0.54(-1.69%)
Nov 06, 2023	33.04	33.10	32.00	32.08	4,795,222	-0.87(-2.64%)
Nov 03, 2023	32.59	33.73	32.59	32.95	5,625,540	-0.30(-0.89%)
Nov 02, 2023	31.85	33.26	31.72	33.24	4,377,793	+1.35(+4.24%)
Nov 01, 2023	32.23	32.33	31.55	31.89	3,465,886	-0.19(-0.58%)
Oct 31, 2023	32.78	32.87	31.83	32.08	3,681,280	-0.99(-2.99%)
Oct 30, 2023	33.22	33.70	32.83	33.07	2,661,602	+0.39(+1.18%)
Oct 27, 2023	33.29	33.32	32.49	32.68	2,571,501	-0.56(-1.69%)
Oct 26, 2023	33.16	33.51	32.95	33.24	2,511,514	+0.30(+0.90%)
Oct 25, 2023	33.40	33.52	32.61	32.95	3,496,629	-0.79(-2.34%)
Oct 24, 2023	33.49	34.24	33.45	33.74	2,567,002	+0.47(+1.42%)
Oct 23, 2023	33.46	34.27	33.12	33.26	3,805,117	-1.71(-4.89%)
Oct 20, 2023	35.63	35.75	34.75	34.97	2,412,868	-1.02(-2.83%)
Oct 19, 2023	35.99	36.77	35.85	35.99	2,904,768	-0.24(-0.65%)
Oct 18, 2023	36.40	36.68	35.97	36.23	2,490,258	-0.44(-1.21%)
Oct 17, 2023	35.70	36.96	35.70	36.67	4,160,383	+0.73(+2.03%)
Oct 16, 2023	36.36	36.57	35.91	35.94	2,469,065	+0.03(+0.08%)
Oct 13, 2023	36.03	36.54	35.52	35.91	3,516,267	+0.22(+0.61%)
Oct 12, 2023	35.92	36.01	34.96	35.69	3,007,983	+0.01(+0.03%)
Oct 11, 2023	35.97	36.56	35.41	35.68	2,612,658	-0.35(-0.96%)
Oct 10, 2023	35.69	36.45	35.63	36.03	4,673,957	+0.49(+1.39%)
Oct 09, 2023	33.53	35.56	33.53	35.53	4,847,171	+2.26(+6.80%)
Oct 06, 2023	33.41	33.73	32.76	33.27	2,468,203	-0.31(-0.91%)
Oct 05, 2023	32.90	33.81	32.90	33.58	4,740,210	+0.40(+1.19%)
Oct 04, 2023	33.70	33.74	32.88	33.18	3,904,151	-0.39(-1.15%)
Oct 03, 2023	34.12	34.58	33.48	33.57	3,287,912	-1.02(-2.94%)
Oct 02, 2023	35.41	35.41	34.21	34.59	3,549,428	-0.57(-1.63%)
Sep 29, 2023	35.52	35.92	34.82	35.16	4,183,049	-0.24(-0.67%)
Sep 28, 2023	34.81	35.64	34.71	35.40	2,339,612	+0.63(+1.82%)
Sep 27, 2023	35.39	35.45	34.71	34.76	3,000,204	-0.20(-0.57%)
Sep 26, 2023	35.21	35.87	34.73	34.96	3,514,025	-0.70(-1.97%)
Sep 25, 2023	35.14	35.68	35.29	35.66	3,285,039	+0.31(+0.87%)
Sep 22, 2023	36.95	37.04	35.26	35.36	4,909,283	-1.29(-3.53%)
Sep 21, 2023	36.43	37.10	35.84	36.65	5,573,342	+0.06(+0.16%)
Sep 20, 2023	39.01	40.08	36.45	36.59	9,168,181	-2.28(-5.87%)
Sep 19, 2023	37.95	38.98	37.91	38.87	4,861,698	+1.26(+3.36%)
Sep 18, 2023	38.16	38.46	37.39	37.61	2,782,062	-0.31(-0.81%)
Sep 15, 2023	38.32	38.99	37.85	37.91	9,947,962	-0.44(-1.16%)
Sep 14, 2023	37.27	38.47	36.91	38.36	3,141,918	+1.63(+4.44%)
Sep 13, 2023	37.07	37.29	35.85	36.73	2,886,380	-0.17(-0.46%)
Sep 12, 2023	36.74	37.48	36.57	36.90	3,391,743	+0.25(+0.67%)
Sep 11, 2023	37.38	38.07	36.61	36.65	3,862,268	-0.53(-1.43%)
Sep 08, 2023	36.48	37.20	36.39	37.18	4,471,567	+0.96(+2.64%)
Sep 07, 2023	37.32	37.76	35.93	36.23	5,955,806	-1.49(-3.95%)
Sep 06, 2023	38.54	38.83	37.35	37.72	2,821,616	-1.04(-2.68%)
Sep 05, 2023	39.40	39.96	38.61	38.75	2,959,624	-0.40(-1.03%)
Sep 01, 2023	38.64	39.33	38.64	39.16	2,643,427	+0.98(+2.57%)
Aug 31, 2023	38.26	38.57	37.89	38.17	4,543,091	+0.02(+0.05%)
Aug 30, 2023	38.18	38.37	37.59	38.16	2,187,859	-0.09(-0.23%)
Aug 29, 2023	37.65	38.29	37.36	38.24	2,973,934	+0.63(+1.67%)
Aug 28, 2023	38.31	38.74	37.55	37.61	3,574,767	-0.70(-1.82%)
Aug 25, 2023	38.10	38.78	37.98	38.31	3,687,451	+0.44(+1.17%)
Aug 24, 2023	37.26	38.00	36.62	37.87	2,477,606	+0.32(+0.86%)
Aug 23, 2023	37.99	38.04	37.15	37.55	2,871,775	-0.64(-1.67%)
Aug 22, 2023	38.83	39.15	38.14	38.18	1,687,536	-0.67(-1.72%)
Aug 21, 2023	39.06	39.20	38.45	38.85	1,678,882	+0.03(+0.08%)
Aug 18, 2023	38.05	38.84	37.89	38.82	2,442,699	+0.22(+0.56%)
Aug 17, 2023	38.73	39.18	38.55	38.61	1,905,769	+0.12(+0.31%)
Aug 16, 2023	38.41	38.96	38.35	38.49	1,773,061	-0.04(-0.10%)
Aug 15, 2023	39.31	39.48	38.34	38.53	2,883,101	-1.38(-3.45%)
Aug 14, 2023	39.84	40.00	39.34	39.90	3,503,889	-1.06(-2.59%)
Aug 11, 2023	40.81	41.45	40.80	40.97	2,086,033	+0.16(+0.39%)
Aug 10, 2023	41.96	42.07	40.78	40.81	3,364,954	-0.86(-2.07%)
Aug 09, 2023	41.26	41.83	41.09	41.67	3,557,206	+0.64(+1.56%)
Aug 08, 2023	40.09	41.08	39.85	41.03	2,786,036	+0.06(+0.14%)
Aug 07, 2023	40.50	41.55	40.48	40.98	3,525,421	+0.45(+1.12%)
Aug 04, 2023	40.22	41.38	40.01	40.52	3,491,178	+0.43(+1.08%)
Aug 03, 2023	39.65	40.42	38.48	40.09	4,653,407	+0.07(+0.17%)
Aug 02, 2023	38.62	41.05	38.13	40.02	7,344,733	+0.49(+1.24%)
Aug 01, 2023	40.10	40.25	39.26	39.53	3,914,597	-0.52(-1.30%)
Jul 31, 2023	39.43	40.12	39.35	40.05	2,505,306	+0.53(+1.34%)
Jul 28, 2023	39.84	39.95	39.28	39.52	2,637,727	+0.28(+0.70%)
Jul 27, 2023	39.96	40.07	39.19	39.25	3,211,915	-0.51(-1.29%)
Jul 26, 2023	39.09	39.98	39.08	39.76	4,085,167	+0.66(+1.68%)
Jul 25, 2023	38.84	39.64	38.61	39.10	3,621,902	+0.26(+0.66%)
Jul 24, 2023	38.26	39.19	38.05	38.84	3,785,642	+0.95(+2.52%)
Jul 21, 2023	37.73	38.15	37.23	37.89	3,350,665	-0.08(-0.21%)
Jul 20, 2023	37.82	38.15	36.97	37.97	5,271,669	+0.60(+1.60%)
Jul 19, 2023	37.02	37.87	36.80	37.37	5,284,854	+0.49(+1.33%)
Jul 18, 2023	35.49	37.50	35.33	36.88	5,004,081	+1.74(+4.95%)
Jul 17, 2023	35.33	35.72	35.08	35.14	3,704,982	+0.02(+0.06%)
Jul 14, 2023	36.00	36.04	34.75	35.12	3,591,525	-0.43(-1.22%)
Jul 13, 2023	35.25	35.82	35.06	35.55	4,159,422	+0.29(+0.84%)
Jul 12, 2023	36.45	36.61	35.20	35.26	3,968,683	-0.68(-1.89%)
Jul 11, 2023	35.37	36.01	34.93	35.93	3,062,514	+0.74(+2.09%)
Jul 10, 2023	35.42	35.92	35.19	35.20	4,699,032	-0.91(-2.53%)
Jul 07, 2023	34.26	36.53	34.20	36.11	6,476,212	+1.84(+5.36%)
Jul 06, 2023	34.22	34.31	33.11	34.27	3,645,009	-0.32(-0.94%)
Jul 05, 2023	34.99	35.13	34.34	34.60	4,062,126	-0.52(-1.48%)
Jul 03, 2023	34.33	35.55	34.29	35.12	2,075,342	+0.73(+2.11%)
Jun 30, 2023	34.48	34.95	34.14	34.39	4,214,654	+0.22(+0.63%)
Jun 29, 2023	33.53	34.21	33.37	34.18	2,501,786	+0.84(+2.51%)
Jun 28, 2023	33.98	34.10	33.29	33.34	3,251,032	-0.80(-2.33%)
Jun 27, 2023	33.61	34.18	32.74	34.14	3,646,951	+0.38(+1.14%)
Jun 26, 2023	33.96	34.29	33.63	33.75	3,522,991	+0.14(+0.41%)
Jun 23, 2023	34.03	34.03	33.35	33.62	5,701,899	-0.86(-2.51%)
Jun 22, 2023	34.80	35.00	34.04	34.48	3,038,218	-0.40(-1.15%)
Jun 21, 2023	34.14	35.24	34.03	34.88	4,178,705	+0.72(+2.10%)
Jun 20, 2023	34.78	34.78	33.65	34.17	3,975,708	-1.03(-2.93%)
Jun 16, 2023	34.81	35.31	34.25	35.20	12,477,968	+0.53(+1.53%)
Jun 15, 2023	34.45	35.10	34.45	34.67	3,388,457	-2.30(-6.22%)
May 08, 2023	38.88	39.29	36.94	36.97	4,424,843	-1.26(-3.30%)
May 05, 2023	38.13	38.38	36.85	38.23	3,699,640	+0.51(+1.35%)
May 04, 2023	41.13	41.42	37.44	37.72	7,753,523	-4.18(-9.98%)
May 03, 2023	42.86	42.86	41.87	41.90	3,977,315	-0.45(-1.06%)
May 02, 2023	42.27	43.00	40.86	42.35	3,551,348	-0.25(-0.60%)
May 01, 2023	42.04	42.85	41.69	42.61	3,212,945	+0.72(+1.73%)
Apr 28, 2023	40.94	42.01	40.55	41.88	4,605,339	+0.75(+1.83%)
Apr 27, 2023	41.61	41.68	40.90	41.13	3,775,288	-0.10(-0.24%)
Apr 26, 2023	41.77	41.93	40.90	41.23	3,257,064	-0.48(-1.15%)
Apr 25, 2023	42.55	42.71	41.34	41.71	3,814,746	-1.72(-3.96%)
Apr 24, 2023	42.94	43.44	42.68	43.43	4,825,139	+0.37(+0.86%)
Apr 21, 2023	43.47	43.47	42.05	43.06	6,908,787	-0.75(-1.72%)
Apr 20, 2023	43.89	44.31	43.58	43.81	3,516,811	-0.61(-1.36%)
Apr 19, 2023	44.93	44.93	43.87	44.41	6,078,466	-0.78(-1.73%)
Apr 18, 2023	46.18	46.35	44.80	45.20	3,191,482	-1.19(-2.57%)
Apr 17, 2023	45.98	46.51	45.98	46.39	2,100,168	+0.46(+1.00%)
Apr 14, 2023	46.63	47.82	45.87	45.93	2,917,015	+0.23(+0.51%)
Apr 13, 2023	45.53	46.02	45.11	45.69	2,370,027	-0.01(-0.02%)
Apr 12, 2023	46.04	46.04	45.06	45.70	2,610,240	-0.14(-0.30%)
Apr 11, 2023	44.23	46.02	44.14	45.84	5,076,162	+1.95(+4.43%)
Apr 10, 2023	43.10	44.90	42.89	43.90	4,016,606	+1.21(+2.84%)
Apr 06, 2023	43.60	43.62	42.28	42.68	6,527,127	-2.56(-5.66%)
Apr 05, 2023	44.84	45.28	44.19	45.24	4,582,666	+0.10(+0.22%)
Apr 04, 2023	45.45	45.45	43.78	45.15	4,492,822	-0.36(-0.79%)
Apr 03, 2023	45.65	46.23	44.73	45.51	3,578,040	+0.66(+1.48%)
Mar 31, 2023	44.38	45.00	43.79	44.84	3,677,661	+0.61(+1.37%)
Mar 30, 2023	44.86	45.21	44.04	44.24	2,344,013	+0.07(+0.15%)
Mar 29, 2023	43.24	45.07	43.19	44.17	4,502,407	+1.51(+3.53%)
Mar 28, 2023	42.44	43.09	42.08	42.66	2,828,206	+0.36(+0.86%)
Mar 27, 2023	42.27	42.75	41.10	42.30	4,080,788	+0.87(+2.10%)
Mar 24, 2023	41.39	41.58	40.23	41.43	7,405,944	-0.58(-1.37%)
Mar 23, 2023	43.22	43.75	41.57	42.01	3,292,103	-0.97(-2.25%)
Mar 22, 2023	44.43	44.71	42.96	42.98	3,383,244	-1.37(-3.09%)
Mar 21, 2023	43.70	44.73	43.70	44.35	3,924,218	+1.72(+4.04%)
Mar 20, 2023	42.21	43.12	41.92	42.63	3,984,163	+0.51(+1.21%)
Mar 17, 2023	43.21	43.58	42.07	42.12	5,852,490	-1.43(-3.28%)
Mar 16, 2023	43.01	43.92	42.51	43.54	4,592,942	-0.19(-0.42%)
Mar 15, 2023	43.85	43.98	42.03	43.73	7,160,430	-1.80(-3.95%)
Mar 14, 2023	47.63	48.22	44.94	45.53	5,608,463	-0.73(-1.58%)
Mar 13, 2023	46.57	47.14	45.39	46.26	6,544,895	-1.46(-3.06%)
Mar 10, 2023	50.60	50.66	47.56	47.72	6,644,433	-3.36(-6.59%)
Mar 09, 2023	53.11	53.68	50.91	51.08	4,828,489	-1.75(-3.31%)
Mar 08, 2023	52.72	53.56	52.37	52.83	5,039,173	+0.18(+0.35%)
Mar 07, 2023	54.12	54.62	52.59	52.65	4,677,117	-2.01(-3.68%)
Mar 06, 2023	55.13	55.35	54.36	54.66	3,997,918	-0.89(-1.61%)
Mar 03, 2023	55.50	55.87	54.62	55.56	4,464,474	+0.14(+0.25%)
Mar 02, 2023	52.55	55.66	51.80	55.42	7,101,615	+2.66(+5.05%)
Mar 01, 2023	51.60	53.01	51.37	52.76	3,749,573	+1.23(+2.40%)
Feb 28, 2023	51.61	52.35	51.23	51.52	5,859,858	+0.17(+0.34%)
Feb 27, 2023	50.13	51.86	50.13	51.35	5,230,204	+1.45(+2.91%)
Feb 24, 2023	49.61	50.04	48.81	49.89	6,655,766	+0.01(+0.02%)
Feb 23, 2023	48.24	50.88	48.24	49.88	8,630,291	+1.26(+2.59%)
Feb 22, 2023	47.43	48.87	47.43	48.63	4,463,924	+1.30(+2.74%)
Feb 21, 2023	46.63	48.21	46.53	47.33	4,872,655	-0.96(-1.99%)
Feb 17, 2023	48.41	48.59	47.68	48.29	3,965,740	-0.53(-1.09%)
Feb 16, 2023	47.53	49.93	47.46	48.82	3,373,437	+0.76(+1.57%)
Feb 15, 2023	47.77	48.27	47.30	48.06	3,436,780	-0.34(-0.70%)
Feb 14, 2023	48.33	48.69	47.43	48.40	4,321,414	-0.25(-0.52%)
Feb 13, 2023	49.21	49.32	48.07	48.65	3,540,147	-1.04(-2.09%)
Feb 10, 2023	48.42	50.18	48.33	49.69	3,547,730	+1.26(+2.60%)
Feb 09, 2023	48.94	49.11	48.03	48.43	3,339,697	-0.01(-0.02%)
Feb 08, 2023	48.24	48.51	47.80	48.44	5,418,311	-0.04(-0.08%)
Feb 07, 2023	48.65	49.03	47.61	48.48	3,650,531	-0.09(-0.18%)
Feb 06, 2023	48.56	49.12	47.92	48.57	3,645,073	-0.29(-0.59%)
Feb 03, 2023	48.77	49.46	48.58	48.86	3,996,010	-0.40(-0.81%)
Feb 02, 2023	48.43	49.47	48.13	49.25	4,058,032	+0.96(+1.99%)
Feb 01, 2023	47.75	48.57	47.19	48.30	3,353,573	+0.31(+0.65%)
Jan 31, 2023	47.07	48.13	47.07	47.99	4,287,339	+1.01(+2.14%)
Jan 30, 2023	47.22	47.55	46.67	46.98	3,464,890	-0.98(-2.04%)
Jan 27, 2023	47.44	48.12	47.19	47.96	2,957,033	+0.32(+0.67%)
Jan 26, 2023	47.13	47.75	46.74	47.64	3,211,695	+1.05(+2.25%)
Jan 25, 2023	46.28	46.81	45.96	46.59	3,011,183	-0.35(-0.74%)
Jan 24, 2023	39.03	52.97	39.03	46.94	3,455,300	+0.11(+0.23%)
Jan 23, 2023	46.43	47.05	46.18	46.83	3,485,285	+0.33(+0.71%)
Jan 20, 2023	44.66	46.51	44.35	46.50	3,837,219	+1.25(+2.76%)
Jan 19, 2023	45.17	45.56	44.18	45.25	3,067,390	-0.33(-0.72%)
Jan 18, 2023	46.21	47.25	45.56	45.58	3,682,950	-0.18(-0.40%)
Jan 17, 2023	45.67	46.94	45.53	45.77	4,351,410	+0.90(+2.01%)
Jan 13, 2023	43.66	44.96	43.26	44.87	4,455,784	-0.64(-1.40%)
Jan 12, 2023	43.91	45.52	43.10	45.51	4,486,966	+1.70(+3.89%)
Jan 11, 2023	43.48	44.03	42.70	43.80	4,854,197	+0.38(+0.87%)
Jan 10, 2023	46.14	46.45	43.40	43.42	4,516,496	-2.30(-5.02%)
Jan 09, 2023	45.24	46.32	45.14	45.72	4,979,827	+0.46(+1.01%)
Jan 06, 2023	43.91	45.56	43.91	45.26	7,377,914	+1.98(+4.56%)
Jan 05, 2023	41.84	43.40	41.69	43.29	5,281,105	+1.38(+3.28%)
Jan 04, 2023	41.15	42.05	40.60	41.91	4,652,834	+0.62(+1.50%)

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.

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services