Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.55	26.76	26.27	26.50	4,651,008	-0.15(-0.58%)
Mar 30, 2017	26.67	26.84	26.35	26.65	3,300,785	-0.12(-0.44%)
Mar 29, 2017	26.50	27.06	26.37	26.77	3,015,113	+0.28(+1.06%)
Mar 28, 2017	26.02	26.67	26.02	26.49	3,150,295	+0.48(+1.85%)
Mar 27, 2017	25.84	26.24	25.77	26.01	3,384,300	-0.10(-0.38%)
Mar 24, 2017	26.32	26.41	25.95	26.11	2,377,205	-0.23(-0.86%)
Mar 23, 2017	26.14	26.50	26.02	26.33	2,168,456	+0.23(+0.87%)
Mar 22, 2017	26.01	26.22	25.73	26.11	2,947,006	+0.10(+0.38%)
Mar 21, 2017	26.56	26.87	25.99	26.01	3,892,500	-0.55(-2.09%)
Mar 20, 2017	26.53	26.85	26.33	26.56	3,359,669	+0.07(+0.27%)
Mar 17, 2017	26.41	26.60	26.27	26.49	5,316,852	+0.16(+0.62%)
Mar 16, 2017	26.62	26.70	26.28	26.32	2,991,709	-0.14(-0.51%)
Mar 15, 2017	26.13	26.57	25.92	26.46	4,050,479	+0.49(+1.89%)
Mar 14, 2017	26.18	26.29	25.84	25.97	3,615,027	-0.47(-1.79%)
Mar 13, 2017	26.61	26.73	26.32	26.44	3,084,777	-0.06(-0.24%)
Mar 10, 2017	26.36	26.72	26.20	26.51	6,397,923	+0.17(+0.66%)
Mar 09, 2017	26.52	27.69	26.13	26.33	13,101,576	+0.30(+1.15%)
Mar 08, 2017	26.56	26.73	26.01	26.03	8,939,055	-0.46(-1.75%)
Mar 07, 2017	26.94	26.98	26.30	26.50	10,073,622	-0.43(-1.58%)
Mar 06, 2017	27.25	27.37	26.91	26.92	4,423,848	-0.52(-1.89%)
Mar 03, 2017	27.51	27.59	27.20	27.44	7,225,487	-0.18(-0.66%)
Mar 02, 2017	28.23	28.30	27.61	27.62	5,875,753	-0.55(-1.97%)
Mar 01, 2017	28.69	28.97	28.10	28.18	7,365,036	-0.15(-0.51%)
Feb 28, 2017	28.37	28.93	28.22	28.32	9,389,119	-0.07(-0.24%)
Feb 27, 2017	28.25	28.49	28.08	28.39	5,209,433	+0.11(+0.38%)
Feb 24, 2017	28.33	28.41	27.94	28.28	4,872,618	-0.37(-1.29%)
Feb 23, 2017	29.98	29.98	28.33	28.65	7,710,961	-1.17(-3.92%)
Feb 22, 2017	30.04	30.24	29.79	29.82	2,646,375	-0.46(-1.52%)
Feb 21, 2017	30.51	30.51	30.11	30.28	3,360,124	+0.05(+0.15%)
Feb 17, 2017		30.24	30.24	30.24	0	+0.40(+1.33%)
Feb 16, 2017	30.32	30.43	29.64	29.84	4,109,813	-0.57(-1.86%)
Feb 15, 2017	30.61	30.64	30.03	30.41	4,636,514	-0.22(-0.71%)
Feb 14, 2017	30.29	30.64	30.07	30.62	3,780,778	+0.24(+0.80%)
Feb 13, 2017	29.82	30.93	29.79	30.38	6,649,369	+0.80(+2.71%)
Feb 10, 2017	28.88	29.74	28.88	29.58	5,129,273	+0.93(+3.24%)
Feb 09, 2017	28.99	29.32	28.44	28.65	5,558,716	-0.34(-1.18%)
Feb 08, 2017	29.01	29.34	28.44	28.99	5,339,225	-0.02(-0.06%)
Feb 07, 2017	27.99	29.72	27.60	29.01	8,140,106	+0.18(+0.62%)
Feb 06, 2017	28.60	28.93	28.44	28.83	6,432,268	+0.16(+0.57%)
Feb 03, 2017	28.38	28.76	28.36	28.67	5,491,791	+0.36(+1.27%)
Feb 02, 2017	28.44	28.52	27.69	28.31	3,119,377	-0.21(-0.73%)
Feb 01, 2017	28.25	28.77	27.96	28.52	4,344,836	+0.28(+0.99%)
Jan 31, 2017	27.94	28.26	27.64	28.24	5,660,603	+0.36(+1.29%)
Jan 30, 2017	28.04	28.04	27.64	27.88	4,029,508	-0.41(-1.43%)
Jan 27, 2017	28.64	28.80	28.01	28.28	5,434,336	-0.38(-1.32%)
Jan 26, 2017	28.81	29.11	28.29	28.66	9,134,397	-1.28(-4.27%)
Jan 25, 2017	30.15	30.54	29.64	29.94	7,880,221	-0.17(-0.57%)
Jan 24, 2017	28.71	30.60	28.71	30.11	10,762,924	+1.71(+6.02%)
Jan 23, 2017	28.20	28.47	27.95	28.40	3,938,166	+0.24(+0.86%)
Jan 20, 2017	27.63	28.42	27.59	28.16	6,137,897	+0.93(+3.40%)
Jan 19, 2017	27.63	27.75	27.01	27.23	3,494,595	-0.32(-1.14%)
Jan 18, 2017	27.76	27.83	27.31	27.54	3,220,188	-0.15(-0.55%)
Jan 17, 2017	28.35	28.37	27.54	27.70	3,668,506	-0.43(-1.54%)
Jan 13, 2017		28.13	28.13	28.13	0	-0.14(-0.51%)
Jan 12, 2017	28.29	28.45	27.60	28.27	3,900,957	-0.02(-0.06%)
Jan 11, 2017	27.70	28.31	27.46	28.29	3,786,708	+0.64(+2.31%)
Jan 10, 2017	27.72	28.11	27.27	27.65	3,338,746	+0.01(+0.03%)
Jan 09, 2017	27.79	28.01	27.40	27.64	3,428,511	-0.08(-0.29%)
Jan 06, 2017	27.77	27.82	27.51	27.72	3,007,959	-0.06(-0.23%)
Jan 05, 2017	27.81	27.94	27.42	27.79	5,235,577	+0.05(+0.19%)
Jan 04, 2017	26.73	27.81	26.73	27.73	13,499,915	+1.15(+4.33%)

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.