Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.24	51.98	50.86	51.15	5,902,394	+0.17(+0.34%)
Feb 27, 2023	49.77	51.49	49.77	50.98	5,268,169	+1.44(+2.91%)
Feb 24, 2023	49.26	49.68	48.46	49.53	6,704,080	+0.01(+0.02%)
Feb 23, 2023	47.89	50.52	47.89	49.52	8,692,938	+1.25(+2.59%)
Feb 22, 2023	47.09	48.52	47.09	48.27	4,496,328	+1.29(+2.74%)
Feb 21, 2023	46.29	47.86	46.20	46.99	4,908,026	-0.95(-1.99%)
Feb 17, 2023	48.06	48.24	47.33	47.94	3,994,527	-0.53(-1.09%)
Feb 16, 2023	47.19	49.57	47.12	48.47	3,397,924	+0.75(+1.57%)
Feb 15, 2023	47.43	47.92	46.96	47.72	3,461,727	-0.34(-0.70%)
Feb 14, 2023	47.99	48.34	47.09	48.05	4,352,783	-0.25(-0.52%)
Feb 13, 2023	48.85	48.97	47.72	48.30	3,565,844	-1.03(-2.09%)
Feb 10, 2023	48.07	49.82	47.98	49.33	3,573,483	+1.25(+2.60%)
Feb 09, 2023	48.58	48.76	47.68	48.08	3,363,940	-0.01(-0.02%)
Feb 08, 2023	47.89	48.16	47.46	48.09	5,457,643	-0.04(-0.08%)
Feb 07, 2023	48.30	48.68	47.27	48.13	3,677,030	-0.09(-0.18%)
Feb 06, 2023	48.21	48.77	47.57	48.22	3,671,532	-0.29(-0.59%)
Feb 03, 2023	48.42	49.10	48.23	48.51	4,025,017	-0.39(-0.81%)
Feb 02, 2023	48.08	49.11	47.78	48.90	4,087,488	+0.95(+1.99%)
Feb 01, 2023	47.41	48.22	46.85	47.95	3,377,916	+0.31(+0.65%)
Jan 31, 2023	46.73	47.78	46.73	47.64	4,318,460	+1.00(+2.14%)
Jan 30, 2023	46.88	47.21	46.33	46.64	3,490,041	-0.97(-2.04%)
Jan 27, 2023	47.10	47.77	46.85	47.61	2,978,498	+0.32(+0.67%)
Jan 26, 2023	46.79	47.41	46.40	47.29	3,235,009	+1.04(+2.25%)
Jan 25, 2023	45.95	46.48	45.63	46.26	3,033,041	-0.35(-0.74%)
Jan 24, 2023	38.74	52.59	38.74	46.60	3,480,382	+0.11(+0.23%)
Jan 23, 2023	46.09	46.71	45.85	46.50	3,510,584	+0.33(+0.71%)
Jan 20, 2023	44.34	46.18	44.03	46.17	3,865,073	+1.24(+2.76%)
Jan 19, 2023	44.84	45.23	43.86	44.93	3,089,656	-0.33(-0.72%)
Jan 18, 2023	45.88	46.91	45.24	45.26	3,709,685	-0.18(-0.40%)
Jan 17, 2023	45.34	46.60	45.20	45.44	4,382,996	+0.89(+2.01%)
Jan 13, 2023	43.34	44.64	42.95	44.54	4,488,128	-0.63(-1.40%)
Jan 12, 2023	43.59	45.19	42.79	45.18	4,519,537	+1.69(+3.89%)
Jan 11, 2023	43.17	43.72	42.39	43.49	4,889,434	+0.38(+0.87%)
Jan 10, 2023	45.80	46.12	43.09	43.11	4,549,281	-2.28(-5.02%)
Jan 09, 2023	44.92	45.99	44.81	45.39	5,015,975	+0.45(+1.01%)
Jan 06, 2023	43.59	45.24	43.59	44.94	7,431,470	+1.96(+4.56%)
Jan 05, 2023	41.53	43.09	41.39	42.98	5,319,440	+1.37(+3.28%)
Jan 04, 2023	40.85	41.75	40.30	41.61	4,686,608	+0.62(+1.50%)
Jan 03, 2023	42.07	42.83	40.82	41.00	3,990,677	-1.19(-2.83%)
Dec 30, 2022	41.55	42.20	41.47	42.19	3,830,933	+0.44(+1.06%)
Dec 29, 2022	41.78	42.21	41.52	41.75	4,764,051	-0.03(-0.07%)
Dec 28, 2022	43.00	43.00	41.66	41.77	3,825,460	-1.12(-2.60%)
Dec 27, 2022	43.80	43.85	42.74	42.89	2,168,247	-0.52(-1.20%)
Dec 23, 2022	43.38	43.70	43.07	43.41	1,890,692	+0.39(+0.92%)
Dec 22, 2022	43.59	43.70	42.05	43.01	3,095,783	-1.08(-2.44%)
Dec 21, 2022	44.09	44.43	43.67	44.09	2,734,832	+0.49(+1.12%)
Dec 20, 2022	42.84	43.88	42.81	43.60	2,626,610	+0.77(+1.80%)
Dec 19, 2022	43.72	44.29	42.49	42.83	2,946,764	-0.79(-1.81%)
Dec 16, 2022	43.32	43.84	42.43	43.62	11,519,700	+0.06(+0.13%)
Dec 15, 2022	42.91	43.63	42.59	43.56	4,498,430	-0.11(-0.24%)
Dec 14, 2022	45.17	45.63	43.55	43.67	4,568,257	-1.56(-3.44%)
Dec 13, 2022	46.40	46.99	45.18	45.23	3,438,110	-0.22(-0.49%)
Dec 12, 2022	44.78	45.82	44.57	45.45	3,090,647	+0.43(+0.96%)
Dec 09, 2022	45.33	45.85	44.97	45.01	2,601,103	-0.18(-0.40%)
Dec 08, 2022	46.15	46.87	45.13	45.20	2,336,538	-0.32(-0.70%)
Dec 07, 2022	45.30	45.63	44.39	45.51	5,734,695	-0.37(-0.80%)
Dec 06, 2022	46.46	47.23	45.64	45.88	2,584,700	-0.46(-1.00%)
Dec 05, 2022	47.89	48.59	45.76	46.34	3,285,185	-1.08(-2.27%)
Dec 02, 2022	47.00	48.44	46.99	47.42	3,526,624	+0.20(+0.43%)

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.