Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.36	24.47	24.14	24.33	3,732,794	-0.02(-0.08%)
Apr 29, 2019	24.26	24.51	24.15	24.35	5,448,734	-0.05(-0.19%)
Apr 26, 2019	24.26	24.84	24.11	24.40	9,580,961	+0.12(+0.50%)
Apr 25, 2019	24.45	24.77	24.26	24.28	5,177,745	-0.25(-1.03%)
Apr 24, 2019	24.97	25.07	24.40	24.53	5,485,813	-0.48(-1.90%)
Apr 23, 2019	25.18	25.37	24.43	25.00	5,028,017	-0.31(-1.21%)
Apr 22, 2019	25.15	25.50	25.04	25.31	3,480,061	+0.08(+0.33%)
Apr 18, 2019	24.99	25.32	24.77	25.23	4,280,321	+0.16(+0.63%)
Apr 17, 2019	25.14	25.34	24.99	25.07	4,013,664	+0.06(+0.22%)
Apr 16, 2019	24.86	25.10	24.86	25.01	3,376,146	+0.20(+0.79%)
Apr 15, 2019	25.02	25.38	24.80	24.82	3,712,361	-0.16(-0.63%)
Apr 12, 2019	24.99	25.26	24.62	24.98	6,748,230	-0.19(-0.74%)
Apr 11, 2019	25.43	25.51	25.03	25.16	2,972,613	-0.34(-1.32%)
Apr 10, 2019	25.63	25.74	25.36	25.50	4,902,012	-0.07(-0.29%)
Apr 09, 2019	25.81	25.99	25.50	25.57	2,628,481	-0.38(-1.47%)
Apr 08, 2019	26.03	26.04	25.68	25.96	2,441,933	-0.07(-0.25%)
Apr 05, 2019	25.88	26.10	25.71	26.02	3,765,064	+0.19(+0.72%)
Apr 04, 2019	25.43	25.84	25.28	25.83	2,462,264	+0.34(+1.32%)
Apr 03, 2019	25.90	26.07	25.39	25.50	3,928,605	-0.14(-0.55%)
Apr 02, 2019	25.93	26.06	25.54	25.64	3,139,348	-0.31(-1.19%)
Apr 01, 2019	25.54	26.04	25.47	25.95	3,413,901	+0.49(+1.94%)
Mar 29, 2019	25.52	25.80	25.27	25.45	4,198,772	+0.13(+0.52%)
Mar 28, 2019	25.19	25.82	25.08	25.32	6,337,890	+0.53(+2.14%)
Mar 27, 2019	24.72	25.05	24.72	24.79	3,997,514	+0.17(+0.68%)
Mar 26, 2019	25.26	25.41	24.18	24.62	6,930,305	-0.48(-1.89%)
Mar 25, 2019	24.92	25.33	24.82	25.10	2,676,400	+0.07(+0.30%)
Mar 22, 2019	26.06	26.21	24.98	25.02	4,073,553	-1.35(-5.12%)
Mar 21, 2019	26.18	26.66	26.17	26.37	3,350,001	+0.11(+0.43%)
Mar 20, 2019	26.45	26.55	26.08	26.26	3,499,084	-0.34(-1.30%)
Mar 19, 2019	26.91	27.02	26.53	26.61	3,095,940	-0.08(-0.31%)
Mar 18, 2019	26.86	27.01	26.57	26.69	3,428,470	-0.07(-0.24%)
Mar 15, 2019	26.43	27.04	26.39	26.76	6,484,700	+0.31(+1.16%)
Mar 14, 2019	26.65	26.77	26.29	26.45	3,955,839	-0.34(-1.29%)
Mar 13, 2019	27.00	27.18	26.71	26.79	4,091,741	+0.07(+0.28%)
Mar 12, 2019	26.78	27.09	26.69	26.72	3,754,680	-0.04(-0.14%)
Mar 11, 2019	26.30	26.78	26.18	26.76	4,320,225	+0.64(+2.46%)
Mar 08, 2019	25.78	26.44	25.67	26.11	6,059,361	+0.09(+0.36%)
Mar 07, 2019	26.81	26.84	25.92	26.02	8,543,901	-1.22(-4.48%)
Mar 06, 2019	27.82	27.97	27.18	27.24	4,413,617	-0.59(-2.13%)
Mar 05, 2019	28.64	28.69	27.77	27.83	6,836,716	-0.87(-3.02%)
Mar 04, 2019	28.97	29.10	28.19	28.70	5,400,282	-0.17(-0.58%)
Mar 01, 2019	29.25	29.44	28.67	28.87	5,263,947	-0.25(-0.86%)
Feb 28, 2019	29.81	29.88	28.83	29.12	5,523,409	-0.84(-2.80%)
Feb 27, 2019	29.23	30.25	29.10	29.96	6,543,116	+0.68(+2.32%)
Feb 26, 2019	30.75	31.58	28.88	29.28	10,912,813	-1.24(-4.06%)
Feb 25, 2019	30.58	30.94	30.26	30.51	6,331,740	+0.44(+1.46%)
Feb 22, 2019	30.50	30.65	29.93	30.08	5,169,766	-0.81(-2.62%)
Feb 21, 2019	31.54	31.56	30.73	30.89	3,707,819	-0.29(-0.93%)
Feb 20, 2019	30.08	31.41	30.08	31.18	4,254,272	+1.12(+3.72%)
Feb 19, 2019	29.57	30.25	29.10	30.06	3,779,465	+0.16(+0.53%)
Feb 15, 2019	30.09	30.14	29.53	29.90	4,893,558	+0.16(+0.53%)
Feb 14, 2019	29.70	30.32	29.54	29.74	3,376,990	-0.11(-0.37%)
Feb 13, 2019	29.80	30.38	29.80	29.85	4,273,572	+0.16(+0.53%)
Feb 12, 2019	29.16	29.91	29.02	29.70	5,301,162	+0.90(+3.14%)
Feb 11, 2019	29.16	29.25	28.24	28.79	4,694,635	-0.25(-0.87%)
Feb 08, 2019	28.90	29.28	28.54	29.04	4,779,295	-0.20(-0.67%)
Feb 07, 2019	29.87	29.91	28.88	29.24	4,508,872	-0.99(-3.27%)
Feb 06, 2019	29.74	30.26	29.67	30.23	3,007,507	+0.24(+0.81%)
Feb 05, 2019	29.77	29.99	29.58	29.98	3,334,636	+0.23(+0.78%)
Feb 04, 2019	30.25	30.32	29.57	29.75	4,967,909	-0.61(-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.