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
2018-06-21 27.86 28.47 27.86 28.42 229,023
2018-06-20 28.52 28.52 27.69 27.755 202,434
2018-06-19 28.61 28.61 27.69 28.34 340,446
2018-06-18 28.86 29.31 28.82 29.25 164,740
2018-06-15 29.40 29.40 28.575 28.935 279,786
2018-06-14 29.87 29.87 29.29 29.48 271,936
2018-06-13 29.44 29.90 29.41 29.685 340,836
2018-06-12 29.39 29.56 29.08 29.47 226,053
2018-06-11 29.25 29.60 29.14 29.49 212,757
2018-06-08 29.32 29.62 29.27 29.40 326,613
2018-06-07 29.25 29.45 29.03 29.29 425,170
2018-06-06 28.22 29.005 27.99 29.005 256,891
2018-06-05 27.55 28.09 27.55 27.875 139,690
2018-06-04 27.68 27.76 27.155 27.46 152,741
2018-06-01 27.72 27.85 27.585 27.65 217,694
2018-05-31 28.00 28.13 27.39 27.53 176,325
2018-05-30 27.92 28.14 27.685 28.02 186,975
2018-05-29 27.93 28.10 27.655 27.83 213,463
2018-05-25 27.81 28.01 27.44 27.995 175,915
2018-05-24 27.98 28.15 27.76 27.87 171,490
2018-05-23 27.39 28.02 27.18 27.985 206,991
2018-05-22 28.29 28.39 27.965 27.965 140,628
2018-05-21 28.34 28.53 27.925 28.28 227,778
2018-05-18 28.13 28.20 27.75 27.95 168,238
2018-05-17 27.62 28.06 27.62 27.98 196,752
2018-05-16 27.59 27.80 27.31 27.67 215,364
2018-05-15 27.23 27.67 27.09 27.47 340,440
2018-05-14 26.80 27.36 26.80 27.13 187,464
2018-05-11 26.39 26.71 26.39 26.615 158,269
2018-05-10 25.85 26.52 25.80 26.34 190,748

» More Mosaic Stock Price History

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