Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	26.69	27.53	26.69	27.02	3,531,039	+0.49(+1.85%)
Sep 26, 2024	25.76	27.00	25.66	26.53	5,848,268	+1.18(+4.65%)
Sep 25, 2024	26.01	26.02	25.32	25.35	3,006,390	-0.25(-0.98%)
Sep 24, 2024	25.81	26.42	25.52	25.60	4,385,627	+0.26(+1.03%)
Sep 23, 2024	25.59	25.76	25.22	25.34	4,679,215	-0.22(-0.86%)
Sep 20, 2024	26.46	26.55	25.49	25.56	12,540,199	-1.17(-4.38%)
Sep 19, 2024	26.50	27.00	26.15	26.73	5,572,480	+0.85(+3.28%)
Sep 18, 2024	25.70	26.34	25.67	25.88	3,217,864	+0.23(+0.90%)
Sep 17, 2024	25.55	25.95	25.55	25.65	3,001,783	+0.22(+0.87%)
Sep 16, 2024	25.48	26.00	25.06	25.43	4,680,791	-0.96(-3.64%)
Sep 13, 2024	25.48	26.47	25.42	26.39	5,898,755	+1.21(+4.81%)
Sep 12, 2024	24.91	25.39	24.82	25.18	2,963,037	+0.29(+1.17%)
Sep 11, 2024	24.63	24.93	24.11	24.89	4,452,950	+0.35(+1.43%)
Sep 10, 2024	25.00	25.00	24.28	24.54	6,005,939	-0.52(-2.08%)
Sep 09, 2024	25.61	25.68	25.04	25.06	4,315,822	-0.52(-2.03%)
Sep 06, 2024	26.47	26.50	25.56	25.58	5,410,005	-0.97(-3.65%)
Sep 05, 2024	27.35	27.51	26.51	26.55	2,998,484	-0.81(-2.96%)
Sep 04, 2024	27.54	27.77	27.29	27.36	2,873,890	-0.09(-0.33%)
Sep 03, 2024	28.25	28.28	27.27	27.45	4,333,243	-1.12(-3.92%)
Aug 30, 2024	28.70	28.82	28.30	28.57	3,682,569	-0.04(-0.14%)
Aug 29, 2024	28.94	29.18	28.33	28.61	3,149,405	-0.05(-0.17%)
Aug 28, 2024	28.61	28.93	28.42	28.66	2,582,209	-0.23(-0.80%)
Aug 27, 2024	28.50	29.02	28.39	28.89	2,452,160	+0.24(+0.84%)
Aug 26, 2024	28.71	29.23	28.62	28.65	2,257,085	+0.13(+0.46%)
Aug 23, 2024	28.00	28.55	27.82	28.52	1,964,554	+0.72(+2.59%)
Aug 22, 2024	27.91	27.96	27.57	27.80	2,152,382	-0.12(-0.43%)
Aug 21, 2024	27.54	28.29	27.43	27.92	2,858,553	+0.66(+2.42%)
Aug 20, 2024	27.97	27.97	27.21	27.26	2,772,669	-0.69(-2.47%)
Aug 19, 2024	27.80	28.44	27.80	27.95	3,087,696	+0.23(+0.83%)
Aug 16, 2024	27.70	27.93	27.51	27.72	3,367,862	+0.02(+0.07%)
Aug 15, 2024	28.08	28.45	27.63	27.70	2,941,616	+0.06(+0.22%)
Aug 14, 2024	27.98	28.05	27.63	27.64	2,632,705	-0.46(-1.64%)
Aug 13, 2024	27.45	28.46	27.45	28.10	3,679,837	+0.74(+2.70%)
Aug 12, 2024	27.16	27.62	27.06	27.36	3,164,431	+0.31(+1.15%)
Aug 09, 2024	26.81	27.13	26.38	27.05	3,980,365	+0.23(+0.86%)
Aug 08, 2024	26.85	27.27	26.70	26.82	4,564,893	+0.22(+0.83%)
Aug 07, 2024	27.48	27.98	26.60	26.60	5,303,982	-0.39(-1.44%)
Aug 06, 2024	26.59	27.23	26.48	26.99	3,554,141	+0.47(+1.77%)
Aug 05, 2024	26.74	26.95	26.09	26.52	4,414,922	-0.86(-3.14%)
Aug 02, 2024	28.35	28.35	27.12	27.38	3,923,852	-1.48(-5.13%)
Aug 01, 2024	29.68	29.94	28.64	28.86	2,417,428	-0.91(-3.06%)
Jul 31, 2024	29.70	30.36	29.57	29.77	2,858,312	+0.20(+0.68%)
Jul 30, 2024	29.01	29.70	29.01	29.57	2,075,371	+0.36(+1.23%)
Jul 29, 2024	29.47	29.57	28.82	29.21	2,282,822	-0.36(-1.22%)
Jul 26, 2024	29.46	29.76	29.27	29.57	2,132,207	+0.27(+0.92%)
Jul 25, 2024	28.51	29.63	28.40	29.30	2,924,600	+0.74(+2.59%)
Jul 24, 2024	28.77	29.07	28.54	28.56	2,436,555	-0.11(-0.38%)
Jul 23, 2024	29.07	29.15	28.64	28.67	2,453,622	-0.72(-2.45%)
Jul 22, 2024	29.79	29.85	29.00	29.39	2,242,740	-0.25(-0.84%)
Jul 19, 2024	29.90	29.90	29.18	29.64	2,600,475	-0.19(-0.64%)
Jul 18, 2024	30.35	30.75	29.79	29.83	3,671,485	-0.78(-2.55%)
Jul 17, 2024	29.78	30.77	29.67	30.61	5,435,955	+0.83(+2.79%)
Jul 16, 2024	28.37	29.80	28.37	29.78	3,543,719	+0.93(+3.22%)
Jul 15, 2024	28.29	28.95	27.98	28.85	3,327,247	+0.46(+1.62%)
Jul 12, 2024	28.42	28.65	28.10	28.39	2,903,147	+0.30(+1.07%)
Jul 11, 2024	27.18	28.28	27.15	28.09	4,007,135	+1.26(+4.70%)
Jul 10, 2024	27.00	27.00	26.54	26.83	2,995,834	-0.08(-0.30%)
Jul 09, 2024	26.98	27.26	26.81	26.91	4,588,303	-0.15(-0.55%)
Jul 08, 2024	27.23	27.40	26.80	27.06	4,690,435	-0.12(-0.44%)
Jul 05, 2024	27.52	27.58	27.01	27.18	5,607,193	-0.37(-1.34%)
Jul 03, 2024	27.96	28.15	27.55	27.55	2,002,088	-0.22(-0.79%)
Jul 02, 2024	28.05	28.32	27.54	27.77	3,523,828	-0.19(-0.68%)
Jul 01, 2024	28.95	29.00	27.95	27.96	3,378,307	-0.94(-3.25%)
Jun 28, 2024	29.83	29.87	28.79	28.90	6,828,971	-0.62(-2.10%)
Jun 27, 2024	29.37	29.86	29.37	29.52	4,120,150	-0.08(-0.27%)
Jun 26, 2024	29.23	29.64	29.08	29.60	3,739,393	+0.24(+0.82%)
Jun 25, 2024	28.78	29.48	28.70	29.36	5,700,354	+0.25(+0.86%)
Jun 24, 2024	28.18	29.27	27.95	29.11	6,406,705	+1.31(+4.71%)
Jun 21, 2024	27.79	28.31	27.64	27.80	14,781,434	+0.08(+0.29%)
Jun 20, 2024	27.23	27.96	27.16	27.72	4,604,304	+0.56(+2.06%)
Jun 18, 2024	26.89	27.63	26.88	27.16	3,803,660	+0.26(+0.97%)
Jun 17, 2024	27.00	27.16	26.67	26.90	3,453,963	-0.26(-0.96%)
Jun 14, 2024	27.45	27.51	26.95	27.16	3,875,500	-0.42(-1.52%)
Jun 13, 2024	28.01	28.27	27.45	27.58	3,223,035	-0.50(-1.78%)
Jun 12, 2024	28.80	28.88	27.76	28.08	3,643,018	-0.21(-0.74%)
Jun 11, 2024	28.30	28.34	27.93	28.29	4,447,848	-0.47(-1.63%)
Jun 10, 2024	28.21	28.86	27.94	28.76	5,157,096	+0.48(+1.70%)
Jun 07, 2024	28.77	28.89	28.26	28.28	3,839,449	-0.78(-2.68%)
Jun 06, 2024	29.09	29.35	28.82	29.06	3,171,222	+0.13(+0.45%)
Jun 05, 2024	29.61	29.66	28.70	28.93	3,315,867	-0.61(-2.05%)
Jun 04, 2024	29.98	30.07	29.50	29.54	3,197,609	-0.83(-2.75%)
Jun 03, 2024	30.78	30.98	29.24	30.37	3,799,136	-0.34(-1.10%)
May 31, 2024	29.90	30.75	29.70	30.71	6,973,117	+0.86(+2.89%)
May 30, 2024	29.54	30.23	29.54	29.84	5,639,205	+0.28(+0.94%)
May 29, 2024	30.36	30.86	29.53	29.57	4,112,162	-1.34(-4.34%)
May 28, 2024	30.86	31.17	30.77	30.91	4,159,628	+0.15(+0.48%)
May 24, 2024	30.93	31.08	30.48	30.76	2,780,339	-0.06(-0.19%)
May 23, 2024	31.77	31.87	30.77	30.82	3,009,020	-0.70(-2.24%)
May 22, 2024	30.33	32.06	30.27	31.52	4,564,038	+0.88(+2.88%)
May 21, 2024	30.44	30.72	30.03	30.64	3,402,842	+0.08(+0.26%)
May 20, 2024	30.35	30.69	30.29	30.56	4,047,549	+0.17(+0.56%)
May 17, 2024	30.68	30.68	30.18	30.39	2,392,432	-0.16(-0.52%)
May 16, 2024	29.98	30.67	29.93	30.55	3,994,595	+0.56(+1.85%)
May 15, 2024	30.03	30.06	29.49	29.99	3,090,719	+0.13(+0.43%)
May 14, 2024	29.67	30.02	29.55	29.86	3,669,213	+0.62(+2.10%)
May 13, 2024	29.53	29.78	29.19	29.25	2,816,360	+0.03(+0.10%)
May 10, 2024	29.83	29.93	29.16	29.22	2,795,436	-0.46(-1.54%)
May 09, 2024	29.49	29.89	29.24	29.67	3,310,441	+0.32(+1.08%)
May 08, 2024	29.21	29.60	29.12	29.36	3,217,654	-0.31(-1.04%)
May 07, 2024	28.99	29.88	28.92	29.66	5,243,044	+0.83(+2.89%)
May 06, 2024	28.86	29.07	28.51	28.83	5,531,305	+0.36(+1.26%)
May 03, 2024	28.49	29.27	28.27	28.47	5,267,105	+0.27(+0.95%)
May 02, 2024	29.44	29.53	27.63	28.21	12,672,924	-1.51(-5.08%)
May 01, 2024	30.93	31.19	29.55	29.71	10,096,934	-1.45(-4.65%)
Apr 30, 2024	30.81	31.43	30.39	31.16	7,830,008	+0.53(+1.72%)
Apr 29, 2024	30.27	30.84	30.19	30.64	4,001,773	+0.61(+2.02%)
Apr 26, 2024	29.89	30.17	29.81	30.03	2,689,655	-0.03(-0.10%)
Apr 25, 2024	30.11	30.27	29.31	30.06	4,723,070	-0.21(-0.69%)
Apr 24, 2024	29.98	30.32	29.89	30.27	3,533,730	+0.08(+0.26%)
Apr 23, 2024	30.28	30.60	30.13	30.19	3,964,177	-0.33(-1.07%)
Apr 22, 2024	30.55	30.79	30.13	30.52	2,951,155	-0.26(-0.84%)
Apr 19, 2024	30.14	30.85	30.07	30.78	2,972,703	+0.53(+1.74%)
Apr 18, 2024	30.44	30.64	30.13	30.25	3,436,039	+0.18(+0.59%)
Apr 17, 2024	30.38	30.72	30.04	30.07	3,025,374	-0.13(-0.43%)
Apr 16, 2024	30.53	30.61	30.18	30.20	3,587,259	-0.54(-1.74%)
Apr 15, 2024	31.17	31.42	30.51	30.74	3,387,695	-0.16(-0.51%)
Apr 12, 2024	31.70	31.80	30.69	30.90	3,590,166	-0.95(-2.99%)
Apr 11, 2024	32.36	32.42	31.60	31.85	3,763,314	-0.60(-1.84%)
Apr 10, 2024	32.76	32.94	31.92	32.44	4,194,221	-0.63(-1.89%)
Apr 09, 2024	32.58	33.08	32.31	33.07	4,025,399	+0.74(+2.30%)
Apr 08, 2024	32.92	33.19	32.24	32.33	3,652,884	-0.39(-1.18%)
Apr 05, 2024	32.30	32.84	32.19	32.71	4,297,665	+0.17(+0.52%)
Apr 04, 2024	32.57	32.76	32.20	32.54	5,238,180	+0.23(+0.71%)
Apr 03, 2024	31.96	32.36	31.74	32.32	3,281,080	+0.44(+1.37%)
Apr 02, 2024	32.22	32.64	31.65	31.88	4,579,049	-0.32(-0.99%)
Apr 01, 2024	32.54	32.67	32.00	32.20	4,975,722	-0.03(-0.09%)
Mar 28, 2024	31.95	32.28	32.27	32.23	7,129,334	+0.45(+1.41%)
Mar 27, 2024	30.39	31.79	30.31	31.78	4,920,952	+1.50(+4.95%)
Mar 26, 2024	30.66	31.07	30.21	30.28	5,407,775	-0.78(-2.52%)
Mar 25, 2024	31.10	31.52	30.95	31.06	3,892,318	+0.11(+0.35%)
Mar 22, 2024	31.83	31.91	30.88	30.96	4,117,043	-0.85(-2.68%)
Mar 21, 2024	32.07	32.26	31.80	31.81	3,335,295	-0.23(-0.71%)
Mar 20, 2024	31.80	32.22	31.62	32.04	3,585,556	+0.11(+0.34%)
Mar 19, 2024	31.93	31.97	31.60	31.93	3,300,210	-0.06(-0.19%)
Mar 18, 2024	31.96	32.37	31.57	31.99	4,083,039	+0.12(+0.37%)
Mar 15, 2024	31.27	31.94	31.24	31.87	9,721,394	+0.47(+1.49%)
Mar 14, 2024	31.50	31.76	31.10	31.40	5,059,309	-0.32(-1.00%)
Mar 13, 2024	31.18	32.00	31.14	31.72	3,771,390	+0.59(+1.88%)
Mar 12, 2024	31.53	31.53	30.84	31.13	3,345,319	-0.29(-0.92%)
Mar 11, 2024	31.26	31.71	31.11	31.42	3,737,135	+0.06(+0.19%)
Mar 08, 2024	31.85	32.02	31.28	31.36	3,059,461	-0.34(-1.06%)
Mar 07, 2024	31.50	32.31	31.37	31.70	4,080,206	+0.48(+1.53%)
Mar 06, 2024	31.23	31.56	30.97	31.22	3,430,758	+0.42(+1.35%)
Mar 05, 2024	30.63	31.47	30.53	30.81	5,088,554	-0.05(-0.16%)
Mar 04, 2024	31.15	31.25	30.66	30.86	6,972,003	-0.34(-1.07%)
Mar 01, 2024	31.36	31.42	30.98	31.19	7,814,613	+0.46(+1.51%)
Feb 29, 2024	30.15	30.84	30.05	30.73	10,045,931	+0.27(+0.87%)
Feb 28, 2024	30.41	31.16	30.37	30.46	6,693,677	-0.33(-1.06%)
Feb 27, 2024	31.38	31.50	30.76	30.79	4,685,098	-0.41(-1.33%)
Feb 26, 2024	30.84	31.42	30.68	31.20	4,332,018	+0.16(+0.51%)
Feb 23, 2024	31.44	31.67	30.85	31.04	6,205,670	-0.73(-2.30%)
Feb 22, 2024	31.46	32.06	30.79	31.77	11,665,424	+1.96(+6.58%)
Feb 21, 2024	29.74	30.12	29.45	29.81	6,402,226	-0.13(-0.43%)
Feb 20, 2024	29.88	30.08	29.58	29.94	6,081,300	-0.19(-0.62%)
Feb 16, 2024	29.74	30.16	29.42	30.13	5,204,040	+0.40(+1.36%)
Feb 15, 2024	29.02	30.18	29.02	29.72	6,179,430	+0.58(+2.00%)
Feb 14, 2024	29.23	29.41	28.84	29.14	6,357,640	+0.04(+0.14%)
Feb 13, 2024	29.77	30.10	28.86	29.10	5,122,451	-1.07(-3.53%)
Feb 12, 2024	29.64	30.40	29.57	30.17	5,271,742	+0.66(+2.24%)
Feb 09, 2024	29.81	30.06	29.41	29.50	5,952,561	-0.17(-0.56%)
Feb 08, 2024	29.95	29.95	29.46	29.67	3,593,618	-0.28(-0.92%)
Feb 07, 2024	30.04	30.21	29.40	29.95	5,273,590	+0.02(+0.07%)
Feb 06, 2024	29.48	30.14	29.33	29.93	5,431,662	+0.41(+1.40%)
Feb 05, 2024	29.85	30.03	29.50	29.51	5,127,814	-0.92(-3.01%)
Feb 02, 2024	30.19	30.52	29.79	30.43	4,482,498	-0.01(-0.03%)
Feb 01, 2024	30.79	30.94	30.11	30.44	8,236,003	+0.16(+0.52%)
Jan 31, 2024	31.23	31.32	30.28	30.28	5,823,070	-1.06(-3.37%)
Jan 30, 2024	31.34	31.72	31.15	31.34	4,168,686	-0.34(-1.06%)
Jan 29, 2024	31.65	31.78	31.28	31.67	3,672,549	-0.11(-0.34%)
Jan 26, 2024	31.78	31.88	31.52	31.78	3,620,905	+0.18(+0.56%)
Jan 25, 2024	31.90	31.97	31.20	31.61	3,388,470	+0.09(+0.28%)
Jan 24, 2024	31.70	32.07	31.38	31.52	4,025,442	-0.25(-0.78%)
Jan 23, 2024	31.92	32.54	31.75	31.76	4,875,233	+0.21(+0.66%)
Jan 22, 2024	31.51	31.86	31.04	31.56	5,536,300	-0.10(-0.31%)
Jan 19, 2024	31.76	31.85	31.11	31.65	6,176,288	-0.02(-0.06%)
Jan 18, 2024	31.33	31.70	30.90	31.67	6,693,809	+0.49(+1.58%)
Jan 17, 2024	31.46	31.61	30.90	31.18	5,206,806	-0.74(-2.32%)
Jan 16, 2024	32.08	32.05	31.52	31.92	4,860,302	-0.40(-1.25%)
Jan 12, 2024	33.20	33.24	31.97	32.33	6,777,831	-0.58(-1.77%)
Jan 11, 2024	33.15	33.32	32.71	32.91	5,977,118	-0.30(-0.89%)
Jan 10, 2024	33.41	33.62	32.95	33.20	4,075,345	-0.51(-1.52%)
Jan 09, 2024	34.65	34.82	33.65	33.72	5,322,090	-1.18(-3.39%)
Jan 08, 2024	34.56	35.00	34.04	34.90	4,360,332	-0.13(-0.37%)
Jan 05, 2024	35.27	35.53	34.73	35.03	6,576,880	-0.20(-0.56%)
Jan 04, 2024	36.41	36.49	35.07	35.22	4,542,968	-0.92(-2.54%)
Jan 03, 2024	35.57	36.78	35.25	36.14	3,691,640	+0.17(+0.47%)
Jan 02, 2024	35.16	36.48	35.14	35.97	3,873,941	+0.74(+2.10%)
Dec 29, 2023	35.43	35.56	34.99	35.23	2,537,393	-0.37(-1.05%)
Dec 28, 2023	36.04	36.22	35.59	35.61	2,177,078	-0.43(-1.20%)
Dec 27, 2023	35.74	36.18	35.74	36.04	2,209,153	+0.14(+0.38%)
Dec 26, 2023	35.84	36.09	35.66	35.90	1,951,213	+0.20(+0.55%)
Dec 22, 2023	35.99	36.42	35.54	35.71	3,083,178	-0.12(-0.33%)
Dec 21, 2023	35.66	35.98	35.16	35.83	3,988,809	+0.35(+0.97%)
Dec 20, 2023	37.03	37.11	35.47	35.48	5,811,412	-2.14(-5.69%)
Dec 19, 2023	36.85	37.77	36.69	37.62	4,268,130	+1.13(+3.11%)
Dec 18, 2023	36.96	37.19	36.45	36.49	4,240,385	+0.37(+1.04%)
Dec 15, 2023	36.32	36.78	35.73	36.11	9,308,578	-0.47(-1.29%)
Dec 14, 2023	36.85	37.53	36.46	36.59	4,431,972	+0.63(+1.76%)
Dec 13, 2023	34.18	36.03	34.08	35.95	4,042,362	+1.67(+4.86%)
Dec 12, 2023	35.04	35.22	34.18	34.29	2,693,745	-1.10(-3.12%)
Dec 11, 2023	34.91	35.45	34.74	35.39	2,902,919	+0.21(+0.59%)
Dec 08, 2023	35.50	35.72	34.81	35.18	3,053,968	-0.23(-0.64%)
Dec 07, 2023	35.03	35.93	34.86	35.41	3,666,104	+0.82(+2.37%)
Dec 06, 2023	34.74	35.26	34.49	34.59	3,337,756	+0.13(+0.37%)
Dec 05, 2023	35.24	35.51	34.38	34.46	3,997,245	-0.94(-2.66%)
Dec 04, 2023	35.64	36.24	35.31	35.41	3,547,273	-0.77(-2.14%)

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.

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Mosaic Co (NY: MOS )

Historical Prices

Sections

Services