Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	51.65	52.85	50.92	51.50	4,199,501	+0.58(+1.15%)
Oct 28, 2022	51.25	52.26	49.63	50.91	2,620,810	-0.38(-0.75%)
Oct 27, 2022	51.64	52.38	51.21	51.30	3,251,623	+0.19(+0.37%)
Oct 26, 2022	52.02	52.18	51.09	51.11	3,990,973	-0.28(-0.54%)
Oct 25, 2022	50.03	51.45	49.94	51.38	3,346,207	+1.09(+2.17%)
Oct 24, 2022	50.91	51.09	49.46	50.29	3,466,028	-0.58(-1.15%)
Oct 21, 2022	48.86	50.91	48.09	50.88	4,212,133	+1.50(+3.05%)
Oct 20, 2022	49.05	50.36	48.27	49.37	3,031,907	+0.78(+1.60%)
Oct 19, 2022	48.56	49.59	48.20	48.60	2,510,309	-0.09(-0.18%)
Oct 18, 2022	47.13	48.96	47.01	48.68	5,271,721	+2.45(+5.31%)
Oct 17, 2022	45.96	46.55	45.27	46.23	4,946,367	+1.33(+2.97%)
Oct 14, 2022	49.88	49.88	44.71	44.90	8,756,001	-4.92(-9.88%)
Oct 13, 2022	47.61	50.12	46.85	49.82	4,066,431	+1.80(+3.75%)
Oct 12, 2022	47.24	48.29	46.17	48.02	3,436,559	+0.54(+1.13%)
Oct 11, 2022	49.64	49.70	47.06	47.48	5,048,746	-3.00(-5.94%)
Oct 10, 2022	49.62	51.05	48.80	50.48	3,887,606	+1.56(+3.19%)
Oct 07, 2022	48.77	49.46	47.49	48.92	3,385,529	-0.24(-0.49%)
Oct 06, 2022	48.50	49.53	48.17	49.16	4,110,489	+0.21(+0.43%)
Oct 05, 2022	49.43	49.99	48.64	48.95	3,656,010	-0.96(-1.92%)
Oct 04, 2022	48.29	49.93	48.12	49.91	4,928,490	+2.54(+5.36%)
Oct 03, 2022	47.26	47.89	46.36	47.37	5,424,863	+1.06(+2.30%)
Sep 30, 2022	46.07	47.13	45.47	46.31	5,380,200	-0.06(-0.12%)
Sep 29, 2022	47.12	47.13	45.75	46.36	3,823,127	-1.20(-2.52%)
Sep 28, 2022	46.06	47.79	46.03	47.56	3,928,054	+1.15(+2.48%)
Sep 27, 2022	45.31	46.73	45.25	46.41	4,885,831	+1.85(+4.15%)
Sep 26, 2022	46.04	47.25	44.54	44.56	7,066,740	-1.94(-4.16%)
Sep 23, 2022	48.56	48.81	45.80	46.50	7,446,746	-3.82(-7.60%)
Sep 22, 2022	52.08	52.96	50.30	50.32	3,940,750	-0.94(-1.83%)
Sep 21, 2022	52.87	53.05	51.08	51.26	5,370,123	-0.78(-1.49%)
Sep 20, 2022	52.04	52.74	50.72	52.04	6,290,935	-0.54(-1.02%)
Sep 19, 2022	49.04	53.00	48.88	52.57	5,853,217	+2.56(+5.11%)
Sep 16, 2022	50.33	50.71	48.33	50.01	15,548,364	-1.35(-2.63%)
Sep 15, 2022	50.92	51.82	50.46	51.37	5,303,539	-0.28(-0.54%)
Sep 14, 2022	50.49	51.95	50.25	51.64	5,966,349	+1.24(+2.45%)
Sep 13, 2022	49.41	51.79	49.37	50.41	6,112,299	+0.16(+0.32%)
Sep 12, 2022	54.38	54.71	49.71	50.24	10,376,310	-3.64(-6.76%)
Sep 09, 2022	53.05	54.03	52.53	53.88	4,183,412	+1.99(+3.84%)
Sep 08, 2022	51.01	51.94	50.39	51.89	3,467,988	+1.00(+1.96%)
Sep 07, 2022	50.57	51.25	49.91	50.90	3,595,421	-0.85(-1.65%)
Sep 06, 2022	53.12	53.54	51.65	51.75	3,800,873	-0.80(-1.51%)
Sep 02, 2022	51.97	52.97	50.80	52.54	4,221,878	+1.92(+3.79%)
Sep 01, 2022	50.55	50.93	49.42	50.63	5,298,156	-0.99(-1.91%)
Aug 31, 2022	53.93	53.93	51.54	51.61	9,764,083	-3.18(-5.81%)
Aug 30, 2022	56.73	56.73	54.06	54.80	5,385,696	-2.87(-4.97%)
Aug 29, 2022	58.02	58.81	56.55	57.66	5,305,443	-1.37(-2.31%)
Aug 26, 2022	59.73	60.36	58.71	59.03	5,302,122	-0.16(-0.27%)
Aug 25, 2022	59.10	60.19	57.94	59.19	6,665,710	+1.19(+2.06%)
Aug 24, 2022	55.23	58.10	55.09	58.00	8,312,652	+3.29(+6.01%)
Aug 23, 2022	53.79	55.15	53.75	54.71	4,542,140	+1.81(+3.41%)
Aug 22, 2022	50.61	53.26	50.57	52.90	4,213,970	+1.76(+3.44%)
Aug 19, 2022	51.72	51.72	50.85	51.14	3,021,162	-1.16(-2.21%)
Aug 18, 2022	52.50	52.76	51.78	52.30	2,854,897	+0.50(+0.96%)
Aug 17, 2022	51.53	52.51	51.26	51.80	2,930,400	-0.17(-0.33%)
Aug 16, 2022	51.35	52.25	51.28	51.98	3,173,344	+1.18(+2.31%)
Aug 15, 2022	50.80	51.44	50.32	50.80	4,184,392	-1.61(-3.08%)
Aug 12, 2022	51.95	52.74	51.67	52.42	3,080,832	+0.09(+0.16%)
Aug 11, 2022	51.89	53.12	51.89	52.33	2,891,373	+0.74(+1.43%)
Aug 10, 2022	51.88	52.26	50.61	51.59	3,379,833	-0.02(-0.04%)
Aug 09, 2022	50.49	52.16	50.49	51.61	4,361,638	+1.62(+3.25%)
Aug 08, 2022	50.45	51.98	49.26	49.99	6,601,091	+0.09(+0.17%)
Aug 05, 2022	48.95	51.08	48.74	49.90	3,907,298	+0.49(+0.99%)
Aug 04, 2022	50.75	51.40	49.17	49.41	4,288,599	-1.17(-2.31%)
Aug 03, 2022	51.15	52.41	49.51	50.58	4,909,954	+0.68(+1.36%)
Aug 02, 2022	47.06	51.30	46.69	49.90	7,542,923	+0.79(+1.62%)

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.