The closing price for Mosaic (MOS) in 2008 was $24.74, on December 31, 2008. It was down 63.8% for the year. The latest price is $19.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $24.39 | $25.22 | $24.23 | $24.74 | 4,224,400 |
December 30 2008 | $24.31 | $24.55 | $23.44 | $24.45 | 4,075,800 |
December 29 2008 | $24.06 | $24.52 | $23.31 | $24.21 | 4,747,400 |
December 26 2008 | $22.43 | $23.49 | $22.00 | $23.30 | 2,453,600 |
December 24 2008 | $22.78 | $22.80 | $21.88 | $22.33 | 1,941,600 |
December 23 2008 | $22.53 | $23.67 | $22.18 | $22.42 | 6,523,300 |
December 22 2008 | $24.44 | $24.44 | $21.50 | $22.23 | 5,781,600 |
December 19 2008 | $24.17 | $25.00 | $23.71 | $24.03 | 5,825,000 |
December 18 2008 | $27.22 | $27.27 | $24.34 | $24.84 | 5,973,700 |
December 17 2008 | $25.38 | $27.59 | $25.31 | $26.57 | 9,337,900 |
December 16 2008 | $24.05 | $25.76 | $23.95 | $25.71 | 9,216,000 |
December 15 2008 | $23.43 | $23.95 | $22.17 | $22.49 | 5,556,300 |
December 12 2008 | $20.73 | $23.17 | $20.03 | $22.52 | 6,869,300 |
December 11 2008 | $23.49 | $25.22 | $21.31 | $22.03 | 8,960,600 |
December 10 2008 | $23.46 | $24.98 | $23.46 | $24.51 | 9,190,500 |
December 09 2008 | $21.03 | $24.06 | $21.02 | $22.81 | 8,836,300 |
December 08 2008 | $20.82 | $22.06 | $20.73 | $21.48 | 6,932,000 |
December 05 2008 | $18.27 | $19.73 | $17.55 | $19.71 | 6,430,200 |
December 04 2008 | $18.93 | $20.00 | $18.34 | $18.80 | 7,158,500 |
December 03 2008 | $18.59 | $19.91 | $18.17 | $19.23 | 10,298,500 |
December 02 2008 | $16.99 | $19.47 | $16.91 | $19.42 | 16,167,500 |
December 01 2008 | $20.65 | $20.65 | $18.05 | $18.16 | 6,599,000 |
November 28 2008 | $21.29 | $21.78 | $20.53 | $21.70 | 2,444,400 |
November 26 2008 | $18.87 | $21.28 | $18.68 | $21.10 | 6,890,100 |
November 25 2008 | $20.15 | $20.53 | $18.72 | $19.91 | 6,098,900 |
Daily pricing data for Mosaic dates back to 1/26/1988, and may be incomplete.