Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	25.33	25.61	25.09	25.27	4,229,251	+0.13(+0.52%)
Mar 28, 2019	25.01	25.63	24.90	25.14	6,383,896	+0.53(+2.14%)
Mar 27, 2019	24.54	24.87	24.54	24.61	4,026,532	+0.17(+0.68%)
Mar 26, 2019	25.07	25.22	24.01	24.45	6,980,611	-0.47(-1.89%)
Mar 25, 2019	24.74	25.15	24.64	24.92	2,695,828	+0.07(+0.30%)
Mar 22, 2019	25.87	26.02	24.80	24.84	4,103,122	-1.34(-5.12%)
Mar 21, 2019	25.99	26.47	25.98	26.18	3,374,318	+0.11(+0.43%)
Mar 20, 2019	26.26	26.36	25.89	26.07	3,524,484	-0.34(-1.30%)
Mar 19, 2019	26.71	26.82	26.34	26.42	3,118,413	-0.08(-0.31%)
Mar 18, 2019	26.67	26.81	26.38	26.50	3,453,357	-0.06(-0.24%)
Mar 15, 2019	26.24	26.84	26.20	26.56	6,531,772	+0.31(+1.16%)
Mar 14, 2019	26.46	26.57	26.10	26.26	3,984,554	-0.34(-1.29%)
Mar 13, 2019	26.80	26.98	26.52	26.60	4,121,443	+0.07(+0.28%)
Mar 12, 2019	26.59	26.90	26.50	26.53	3,781,935	-0.04(-0.14%)
Mar 11, 2019	26.11	26.59	25.99	26.56	4,351,585	+0.64(+2.46%)
Mar 08, 2019	25.59	26.24	25.48	25.93	6,103,346	+0.09(+0.36%)
Mar 07, 2019	26.62	26.65	25.73	25.83	8,605,920	-1.21(-4.48%)
Mar 06, 2019	27.62	27.77	26.98	27.05	4,445,655	-0.59(-2.13%)
Mar 05, 2019	28.44	28.48	27.57	27.63	6,886,343	-0.86(-3.02%)
Mar 04, 2019	28.76	28.89	27.98	28.49	5,439,482	-0.17(-0.58%)
Mar 01, 2019	29.04	29.23	28.46	28.66	5,302,157	-0.25(-0.86%)
Feb 28, 2019	29.59	29.67	28.62	28.91	5,563,503	-0.83(-2.80%)
Feb 27, 2019	29.02	30.04	28.89	29.74	6,590,612	+0.67(+2.32%)
Feb 26, 2019	30.53	31.35	28.67	29.07	10,992,028	-1.23(-4.06%)
Feb 25, 2019	30.36	30.72	30.05	30.30	6,377,701	+0.43(+1.46%)
Feb 22, 2019	30.28	30.43	29.71	29.86	5,207,293	-0.80(-2.62%)
Feb 21, 2019	31.31	31.33	30.51	30.66	3,734,734	-0.29(-0.93%)
Feb 20, 2019	29.86	31.18	29.86	30.95	4,285,153	+1.11(+3.72%)
Feb 19, 2019	29.35	30.04	28.89	29.84	3,806,900	+0.16(+0.53%)
Feb 15, 2019	29.87	29.93	29.32	29.68	4,929,080	+0.16(+0.53%)
Feb 14, 2019	29.49	30.10	29.32	29.53	3,401,503	-0.11(-0.37%)
Feb 13, 2019	29.58	30.16	29.58	29.64	4,304,593	+0.16(+0.53%)
Feb 12, 2019	28.95	29.69	28.81	29.48	5,339,643	+0.90(+3.14%)
Feb 11, 2019	28.95	29.04	28.04	28.58	4,728,713	-0.25(-0.87%)
Feb 08, 2019	28.70	29.07	28.34	28.83	4,813,987	-0.19(-0.67%)
Feb 07, 2019	29.66	29.69	28.67	29.03	4,541,602	-0.98(-3.27%)
Feb 06, 2019	29.53	30.05	29.46	30.01	3,029,338	+0.24(+0.81%)
Feb 05, 2019	29.56	29.78	29.37	29.77	3,358,842	+0.23(+0.78%)
Feb 04, 2019	30.04	30.10	29.36	29.54	5,003,970	-0.60(-1.99%)
Feb 01, 2019	29.89	30.20	29.71	30.14	3,101,876	+0.30(+0.99%)
Jan 31, 2019	29.22	29.88	28.87	29.84	2,946,441	+0.34(+1.16%)
Jan 30, 2019	29.56	29.63	28.95	29.50	1,995,388	+0.12(+0.41%)
Jan 29, 2019	29.39	29.75	29.14	29.38	3,335,405	+0.18(+0.60%)
Jan 28, 2019	29.07	29.32	28.57	29.20	4,149,961	-0.28(-0.94%)
Jan 25, 2019	29.35	29.93	29.19	29.48	3,644,888	+0.81(+2.84%)
Jan 24, 2019	28.75	29.06	28.58	28.67	2,852,931	-0.14(-0.48%)
Jan 23, 2019	28.63	29.02	28.23	28.81	3,746,069	+0.18(+0.61%)
Jan 22, 2019	29.50	29.60	28.50	28.63	4,533,708	-1.14(-3.82%)
Jan 18, 2019	29.69	30.10	29.41	29.77	4,070,753	+0.22(+0.75%)
Jan 17, 2019	29.01	29.86	28.99	29.55	2,472,259	+0.43(+1.49%)
Jan 16, 2019	28.99	29.55	28.75	29.11	2,737,397	+0.08(+0.29%)
Jan 15, 2019	28.98	29.20	28.58	29.03	2,423,927	+0.02(+0.06%)
Jan 14, 2019	28.75	29.29	28.52	29.01	2,747,011	-0.24(-0.82%)
Jan 11, 2019	29.01	29.26	28.42	29.25	3,870,098	+0.06(+0.22%)
Jan 10, 2019	28.66	29.19	28.38	29.19	2,741,084	+0.20(+0.70%)
Jan 09, 2019	29.20	29.32	28.74	28.98	3,298,200	-0.01(-0.03%)
Jan 08, 2019	28.68	29.10	28.48	28.99	3,376,670	+0.68(+2.42%)
Jan 07, 2019	28.12	28.74	27.80	28.31	3,473,730	+0.21(+0.76%)
Jan 04, 2019	26.89	28.24	26.87	28.09	4,347,776	+1.79(+6.82%)
Jan 03, 2019	26.84	26.99	26.25	26.30	4,628,200	-0.67(-2.50%)

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.