Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.62	41.68	40.23	41.55	4,642,077	+0.75(+1.83%)
Apr 27, 2023	41.28	41.35	40.57	40.80	3,805,404	-0.10(-0.24%)
Apr 26, 2023	41.44	41.60	40.57	40.90	3,283,046	-0.48(-1.15%)
Apr 25, 2023	42.21	42.38	41.02	41.38	3,845,177	-1.71(-3.96%)
Apr 24, 2023	42.60	43.09	42.35	43.08	4,863,630	+0.37(+0.86%)
Apr 21, 2023	43.12	43.12	41.72	42.71	6,963,900	-0.75(-1.72%)
Apr 20, 2023	43.54	43.96	43.24	43.46	3,544,866	-0.60(-1.36%)
Apr 19, 2023	44.58	44.58	43.52	44.06	6,126,955	-0.78(-1.73%)
Apr 18, 2023	45.82	45.98	44.44	44.84	3,216,941	-1.18(-2.57%)
Apr 17, 2023	45.61	46.14	45.61	46.02	2,116,921	+0.46(+1.00%)
Apr 14, 2023	46.26	47.44	45.51	45.57	2,940,284	+0.23(+0.51%)
Apr 13, 2023	45.17	45.65	44.75	45.33	2,388,933	-0.01(-0.02%)
Apr 12, 2023	45.67	45.67	44.70	45.34	2,631,063	-0.14(-0.30%)
Apr 11, 2023	43.88	45.65	43.79	45.48	5,116,655	+1.93(+4.43%)
Apr 10, 2023	42.76	44.55	42.55	43.55	4,048,647	+1.20(+2.84%)
Apr 06, 2023	43.26	43.28	41.95	42.35	6,579,195	-2.54(-5.66%)
Apr 05, 2023	44.49	44.93	43.84	44.89	4,619,222	+0.10(+0.22%)
Apr 04, 2023	45.09	45.09	43.43	44.79	4,528,662	-0.36(-0.79%)
Apr 03, 2023	45.28	45.87	44.37	45.15	3,606,582	+0.66(+1.48%)
Mar 31, 2023	44.03	44.64	43.44	44.49	3,706,998	+0.60(+1.37%)
Mar 30, 2023	44.51	44.85	43.69	43.89	2,362,712	+0.07(+0.15%)
Mar 29, 2023	42.90	44.72	42.85	43.82	4,538,324	+1.49(+3.53%)
Mar 28, 2023	42.10	42.75	41.74	42.33	2,850,767	+0.36(+0.85%)
Mar 27, 2023	41.94	42.41	40.78	41.97	4,113,341	+0.86(+2.10%)
Mar 24, 2023	41.07	41.25	39.91	41.10	7,465,023	-0.57(-1.37%)
Mar 23, 2023	42.88	43.40	41.24	41.68	3,318,364	-0.96(-2.25%)
Mar 22, 2023	44.08	44.35	42.62	42.64	3,410,232	-1.36(-3.09%)
Mar 21, 2023	43.35	44.37	43.35	43.99	3,955,522	+1.71(+4.04%)
Mar 20, 2023	41.88	42.78	41.59	42.29	4,015,946	+0.50(+1.21%)
Mar 17, 2023	42.87	43.24	41.74	41.78	5,899,176	-1.42(-3.28%)
Mar 16, 2023	42.67	43.57	42.17	43.20	4,629,580	-0.18(-0.42%)
Mar 15, 2023	43.50	43.64	41.70	43.38	7,217,550	-1.78(-3.95%)
Mar 14, 2023	47.25	47.83	44.58	45.17	5,653,203	-0.73(-1.58%)
Mar 13, 2023	46.20	46.76	45.03	45.90	6,597,105	-1.45(-3.06%)
Mar 10, 2023	50.20	50.26	47.19	47.34	6,697,437	-3.34(-6.59%)
Mar 09, 2023	52.69	53.26	50.51	50.68	4,867,006	-1.74(-3.31%)
Mar 08, 2023	52.30	53.14	51.95	52.42	5,079,371	+0.18(+0.35%)
Mar 07, 2023	53.69	54.19	52.17	52.23	4,714,427	-2.00(-3.68%)
Mar 06, 2023	54.69	54.91	53.93	54.23	4,029,802	-0.89(-1.61%)
Mar 03, 2023	55.06	55.43	54.19	55.12	4,500,087	+0.14(+0.25%)
Mar 02, 2023	52.14	55.22	51.39	54.98	7,158,266	+2.64(+5.05%)
Mar 01, 2023	51.19	52.59	50.96	52.34	3,779,483	+1.23(+2.40%)
Feb 28, 2023	51.20	51.94	50.82	51.11	5,906,603	+0.17(+0.34%)
Feb 27, 2023	49.73	51.45	49.73	50.94	5,271,926	+1.44(+2.91%)
Feb 24, 2023	49.22	49.64	48.42	49.50	6,708,860	+0.01(+0.02%)
Feb 23, 2023	47.86	50.48	47.86	49.49	8,699,136	+1.25(+2.59%)
Feb 22, 2023	47.06	48.48	47.06	48.24	4,499,534	+1.29(+2.74%)
Feb 21, 2023	46.26	47.83	46.16	46.95	4,911,525	-0.95(-1.99%)
Feb 17, 2023	48.03	48.20	47.30	47.90	3,997,376	-0.53(-1.09%)
Feb 16, 2023	47.15	49.54	47.09	48.43	3,400,347	+0.75(+1.57%)
Feb 15, 2023	47.39	47.88	46.92	47.68	3,464,196	-0.34(-0.70%)
Feb 14, 2023	47.95	48.31	47.06	48.02	4,355,886	-0.25(-0.52%)
Feb 13, 2023	48.82	48.93	47.69	48.27	3,568,387	-1.03(-2.09%)
Feb 10, 2023	48.04	49.78	47.94	49.30	3,576,031	+1.25(+2.60%)
Feb 09, 2023	48.55	48.72	47.65	48.05	3,366,339	-0.01(-0.02%)
Feb 08, 2023	47.86	48.13	47.42	48.06	5,461,534	-0.04(-0.08%)
Feb 07, 2023	48.27	48.64	47.24	48.10	3,679,652	-0.09(-0.18%)
Feb 06, 2023	48.17	48.74	47.54	48.18	3,674,150	-0.29(-0.59%)
Feb 03, 2023	48.38	49.07	48.19	48.47	4,027,887	-0.39(-0.81%)
Feb 02, 2023	48.05	49.08	47.75	48.87	4,090,403	+0.95(+1.99%)

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.