Mosaic Co (NY: MOS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.05	46.06	44.41	45.17	6,254,442	-0.87(-1.89%)
Jun 29, 2022	47.56	47.96	45.60	46.04	5,951,321	-1.09(-2.31%)
Jun 28, 2022	47.76	49.11	46.78	47.13	8,609,829	+0.52(+1.11%)
Jun 27, 2022	45.14	46.91	44.16	46.61	8,375,925	+2.04(+4.57%)
Jun 24, 2022	43.88	45.67	43.16	44.57	10,375,084	+1.31(+3.03%)
Jun 23, 2022	47.87	47.87	43.18	43.26	13,536,683	-4.58(-9.57%)
Jun 22, 2022	47.35	48.75	46.91	47.84	8,983,249	-1.48(-3.00%)
Jun 21, 2022	49.39	50.17	48.47	49.33	9,128,530	+0.94(+1.94%)
Jun 17, 2022	48.47	49.16	46.87	48.39	12,951,836	-0.33(-0.67%)
Jun 16, 2022	49.64	51.09	47.99	48.71	10,500,406	-2.55(-4.98%)
Jun 15, 2022	51.15	52.12	49.91	51.27	9,032,188	+0.84(+1.67%)
Jun 14, 2022	49.56	51.32	48.91	50.43	7,778,921	+1.24(+2.53%)
Jun 13, 2022	49.32	50.27	48.41	49.18	7,944,853	-1.85(-3.62%)
Jun 10, 2022	50.81	53.20	50.23	51.03	7,998,320	-0.29(-0.56%)
Jun 09, 2022	53.37	53.73	51.26	51.31	9,468,471	-3.00(-5.53%)
Jun 08, 2022	53.94	56.40	53.50	54.32	7,679,322	-0.36(-0.66%)
Jun 07, 2022	56.78	56.86	53.28	54.68	11,436,750	-2.28(-4.00%)
Jun 06, 2022	57.75	58.09	56.21	56.96	8,081,438	-0.12(-0.22%)
Jun 03, 2022	56.67	57.48	56.08	57.08	3,683,550	-0.39(-0.68%)
Jun 02, 2022	56.78	58.67	56.46	57.47	7,071,434	+1.35(+2.40%)
Jun 01, 2022	59.10	59.52	55.07	56.13	8,948,663	-3.64(-6.10%)
May 31, 2022	58.58	61.65	57.74	59.77	13,761,906	+2.67(+4.68%)
May 27, 2022	56.01	57.12	53.95	57.10	6,970,015	+0.85(+1.51%)
May 26, 2022	56.46	57.22	55.49	56.25	6,974,659	-0.82(-1.44%)
May 25, 2022	54.51	57.68	54.26	57.07	9,413,597	+1.55(+2.78%)
May 24, 2022	57.13	57.58	55.20	55.52	12,790,293	-2.67(-4.59%)
May 23, 2022	55.49	58.94	55.43	58.19	9,543,416	+2.91(+5.26%)
May 20, 2022	59.39	60.36	53.61	55.28	11,796,306	-3.07(-5.26%)
May 19, 2022	58.16	60.05	56.89	58.36	7,335,172	-0.27(-0.46%)
May 18, 2022	61.92	62.72	57.63	58.62	8,089,551	-4.00(-6.38%)
May 17, 2022	61.30	63.54	59.76	62.62	8,544,231	+2.44(+4.06%)
May 16, 2022	61.09	62.45	59.80	60.18	6,544,089	+0.75(+1.27%)
May 13, 2022	58.28	60.52	58.19	59.43	5,669,706	+3.39(+6.04%)
May 12, 2022	56.54	56.90	53.71	56.04	7,295,418	-0.69(-1.21%)
May 11, 2022	55.86	59.38	55.24	56.73	8,998,031	+1.74(+3.16%)
May 10, 2022	56.02	57.71	53.42	54.99	8,964,366	+1.70(+3.19%)
May 09, 2022	59.24	59.41	52.79	53.29	11,073,384	-7.81(-12.79%)
May 06, 2022	61.67	61.77	59.32	61.10	6,127,440	-0.65(-1.05%)
May 05, 2022	64.99	65.49	60.42	61.75	6,784,378	-2.28(-3.56%)
May 04, 2022	65.20	65.58	61.27	64.03	8,156,684	-0.68(-1.05%)
May 03, 2022	57.53	65.11	56.45	64.71	15,660,050	+5.18(+8.70%)
May 02, 2022	59.16	60.82	57.84	59.53	8,296,163	-0.02(-0.03%)
Apr 29, 2022	63.43	63.78	59.20	59.55	7,288,373	-2.77(-4.44%)
Apr 28, 2022	62.11	62.87	60.44	62.32	6,012,640	+0.45(+0.72%)
Apr 27, 2022	61.66	62.91	59.43	61.87	7,350,709	+1.13(+1.85%)
Apr 26, 2022	62.34	62.63	58.96	60.74	11,741,632	+0.06(+0.09%)
Apr 25, 2022	61.18	61.80	57.92	60.68	15,172,078	-3.01(-4.73%)
Apr 22, 2022	65.16	67.75	63.16	63.70	10,811,144	-1.80(-2.75%)
Apr 21, 2022	72.62	72.82	65.12	65.50	13,622,835	-6.78(-9.38%)
Apr 20, 2022	72.97	74.47	70.04	72.29	9,604,322	-2.11(-2.83%)
Apr 19, 2022	73.97	75.49	72.85	74.39	8,418,814	-0.16(-0.22%)
Apr 18, 2022	72.50	75.63	71.76	74.56	6,622,953	+2.00(+2.76%)
Apr 14, 2022	71.20	73.51	70.98	72.55	6,565,109	+0.95(+1.33%)
Apr 13, 2022	72.55	73.45	69.09	71.60	9,797,514	-0.41(-0.57%)
Apr 12, 2022	71.20	72.41	69.07	72.01	8,761,972	+1.50(+2.12%)
Apr 11, 2022	70.28	70.90	67.36	70.51	8,705,573	+0.05(+0.07%)
Apr 08, 2022	69.87	71.31	68.13	70.46	8,751,212	+2.23(+3.27%)
Apr 07, 2022	66.54	68.85	65.67	68.23	10,435,600	+2.22(+3.37%)
Apr 06, 2022	64.94	68.91	64.94	66.01	14,672,184	+1.37(+2.13%)
Apr 05, 2022	64.80	66.86	64.14	64.63	11,075,837	+0.72(+1.12%)
Apr 04, 2022	63.98	64.36	62.06	63.92	5,438,558	+1.07(+1.70%)

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.