MOSAIC Historical Stock Price

Below is the stock price history for Mosaic MOS. Data is recorded each day for the historical open, high, low, close and volume. The Mosaic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mosaic Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 23.81 23.97 23.695 23.885 181,642
2017-11-21 23.25 23.74 23.21 23.615 196,981
2017-11-20 22.88 23.105 22.88 23.025 174,489
2017-11-17 22.51 23.15 22.51 22.945 169,755
2017-11-16 22.47 22.71 22.45 22.535 166,523
2017-11-15 22.81 22.81 22.36 22.36 192,206
2017-11-14 23.12 23.35 22.84 23.00 206,645
2017-11-13 22.81 23.38 22.81 23.30 246,106
2017-11-10 22.53 23.00 22.53 22.905 247,451
2017-11-09 22.39 22.79 22.34 22.545 317,109
2017-11-08 22.51 22.745 22.37 22.745 266,359
2017-11-07 22.25 22.67 22.25 22.525 202,864
2017-11-06 22.60 22.64 22.39 22.49 231,671
2017-11-03 22.35 22.42 22.26 22.385 203,151
2017-11-02 22.60 22.69 22.43 22.51 225,129
2017-11-01 22.90 22.91 22.54 22.76 425,545
2017-10-31 22.47 22.815 22.45 22.45 403,258
2017-10-30 21.01 21.03 20.835 20.845 208,583
2017-10-27 20.96 21.06 20.86 20.985 253,483
2017-10-26 21.26 21.26 20.875 21.135 226,249
2017-10-25 21.63 21.70 21.28 21.52 152,277
2017-10-24 21.11 21.79 21.11 21.655 129,797
2017-10-23 21.51 21.56 21.045 21.06 84,961
2017-10-20 21.25 21.415 21.04 21.38 101,367
2017-10-19 21.07 21.175 20.95 21.10 159,663
2017-10-18 21.16 21.39 20.99 21.17 192,118
2017-10-17 21.69 21.69 20.90 21.06 183,050
2017-10-16 21.84 21.925 21.68 21.90 74,910
2017-10-13 21.39 21.99 21.32 21.80 225,248
2017-10-12 21.06 21.25 20.96 21.185 112,171

» More Mosaic Stock Price History

To see other companies like Mosaic (MOS), view our stock market today for news, and other data.