Singapore markets closed

The Mosaic Company (MOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.01+1.51 (+4.95%)
At close: 04:01PM EDT
32.25 +0.24 (+0.75%)
Pre-market: 09:13AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202430.6132.0230.5332.0132.014,883,300
26 Mar 202430.8831.3030.4330.5030.505,368,800
25 Mar 202431.3331.7531.1831.2931.293,864,300
22 Mar 202432.0632.1431.1131.1831.184,084,900
21 Mar 202432.3032.4932.0332.0432.043,311,100
20 Mar 202432.0332.4531.8532.2732.273,562,200
19 Mar 202432.1632.2131.8332.1632.163,276,400
18 Mar 202432.1932.6031.8032.2232.224,053,400
15 Mar 202431.5032.1731.4732.1032.109,151,000
14 Mar 202431.7331.9931.3331.6331.635,022,800
13 Mar 202431.4132.2331.3731.9531.953,743,100
12 Mar 202431.7631.7631.0631.3631.363,321,700
11 Mar 202431.4931.9431.3431.6531.653,710,200
08 Mar 202432.0832.2531.5131.5931.593,036,900
07 Mar 202431.7332.5431.6031.9331.934,050,800
06 Mar 202431.4631.7931.1931.4531.453,406,000
06 Mar 20240.21 Dividend
05 Mar 202431.0631.9130.9631.2431.035,022,400
04 Mar 202431.5931.6931.1031.2931.086,875,200
01 Mar 202431.8031.8631.4231.6331.427,706,100
29 Feb 202430.5731.2730.4731.1630.959,124,900
28 Feb 202430.8431.6030.8030.8930.686,601,300
27 Feb 202431.8231.9431.1931.2231.014,620,400
26 Feb 202431.2731.8631.1131.6431.434,272,200
23 Feb 202431.8832.1231.2831.4831.276,119,500
22 Feb 202431.9032.5131.2232.2232.0011,504,500
21 Feb 202430.1630.5429.8630.2330.036,316,300
20 Feb 202430.3030.5030.0030.3630.165,996,900
16 Feb 202430.1630.5929.8330.5530.345,126,700
15 Feb 202429.4330.6029.4330.1429.946,094,200
14 Feb 202429.6429.8229.2529.5529.356,270,800
13 Feb 202430.1930.5229.2729.5129.315,051,500
12 Feb 202430.0630.8329.9930.5930.385,199,300
09 Feb 202430.2330.4929.8229.9229.725,869,700
08 Feb 202430.3730.3729.8730.0929.893,503,900
07 Feb 202430.4630.6429.8230.3730.175,200,400
06 Feb 202429.9030.5629.7430.3530.155,356,300
05 Feb 202430.2730.4529.9229.9329.735,056,900
02 Feb 202430.6130.9530.2130.8630.654,420,000
01 Feb 202431.2231.3830.5330.8730.668,121,700
31 Jan 202431.6731.7630.7130.7130.505,742,200
30 Jan 202431.7832.1731.5931.7831.574,111,400
29 Jan 202432.1032.2331.7232.1231.903,622,100
26 Jan 202432.2332.3331.9732.2332.013,570,600
25 Jan 202432.3532.4231.6432.0531.833,341,400
24 Jan 202432.1532.5231.8231.9631.753,972,600
23 Jan 202432.3733.0032.2032.2131.994,803,600
22 Jan 202431.9532.3131.4832.0031.785,460,500
19 Jan 202432.2132.3031.5532.1031.886,090,000
18 Jan 202431.7732.1531.3332.1231.906,601,300
17 Jan 202431.9032.0631.3331.6231.415,134,800
16 Jan 202432.5332.5331.9632.3732.154,792,800
12 Jan 202433.6733.7132.4232.7832.566,683,700
11 Jan 202433.6233.7933.1733.3733.155,894,100
10 Jan 202433.8834.0933.4133.6733.444,019,100
09 Jan 202435.1435.3234.1234.1933.965,249,300
08 Jan 202435.0535.4934.5235.3935.154,299,800
05 Jan 202435.7736.0335.2235.5235.286,485,500
04 Jan 202436.9237.0035.5635.7235.484,479,900
03 Jan 202436.0737.3035.7536.6536.403,640,400
02 Jan 202435.6536.9935.6336.4836.233,820,200
29 Dec 202335.9336.0635.4835.7335.492,500,800
28 Dec 202336.5536.7336.0936.1135.872,146,900
27 Dec 202336.2436.6936.2436.5536.302,178,500
26 Dec 202336.3436.6036.1636.4136.171,924,100
22 Dec 202336.5036.9336.0536.2135.973,040,300
21 Dec 202336.1636.4935.6536.3336.093,932,900
20 Dec 202337.5537.6335.9735.9835.745,733,600
19 Dec 202337.3738.3037.2138.1537.894,210,400
18 Dec 202337.4837.7136.9637.0036.754,181,500
15 Dec 202336.8337.3036.2336.6236.379,178,800
14 Dec 202337.3738.0636.9837.1036.854,370,500
13 Dec 202334.6636.5434.5636.4636.213,989,800
12 Dec 202335.5335.7234.6634.7734.542,656,400
11 Dec 202335.4035.9535.2335.8935.652,862,600
08 Dec 202336.0036.2335.3135.6835.443,011,300
07 Dec 202335.5236.4435.3535.9135.673,615,200
06 Dec 202335.2335.7634.9835.0834.843,293,600
06 Dec 20230.2 Dividend
05 Dec 202335.9436.2235.0635.1534.723,920,500
04 Dec 202336.3536.9636.0236.1135.663,478,100
01 Dec 202335.9637.1335.8236.9036.443,337,100
30 Nov 202336.4736.5035.6135.8935.458,429,900
29 Nov 202336.5036.7536.1236.4235.972,970,700
28 Nov 202335.9936.4235.4436.2835.832,657,900
27 Nov 202336.1136.1735.6836.0035.552,728,300
24 Nov 202336.1136.9436.1036.4135.961,381,900
22 Nov 202335.6736.0735.1036.0135.562,337,600
21 Nov 202336.0336.2335.4435.9235.483,485,100
20 Nov 202336.1536.2535.5136.2135.763,273,700
17 Nov 202337.0537.1835.7336.1535.703,667,900
16 Nov 202336.8437.6436.1736.7836.323,546,600
15 Nov 202336.0037.4935.9937.3136.854,338,200
14 Nov 202335.3736.3535.3735.9135.474,344,400
13 Nov 202333.5034.6733.4534.5034.074,395,000
10 Nov 202333.5033.7333.0133.6433.223,196,000
09 Nov 202333.2834.7033.2133.6233.205,354,300
08 Nov 202331.8833.5131.6032.7732.366,053,500
07 Nov 202332.3332.3331.7431.9331.534,350,700
06 Nov 202333.4533.5132.4132.4832.084,736,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...