mosaic stock price 2007 to 2009

The closing price for Mosaic (MOS) between 2007 and 2009 was $45.65, on December 31, 2009. It was up 185.5% in that time. The latest price is $24.38.

DATEOPENHIGHLOWCLOSEVOLUME
Week of December 28 2009
$46.95
$47.09
$45.03
$45.65
9,230,000
Week of December 21 2009
$43.82
$46.57
$43.65
$46.32
19,843,100
Week of December 14 2009
$45.34
$47.05
$41.81
$42.20
28,642,700
Week of December 07 2009
$45.27
$46.41
$44.59
$45.08
24,992,700
Week of November 30 2009
$41.58
$47.74
$41.25
$44.55
40,414,000
Week of November 23 2009
$42.81
$43.88
$40.85
$41.54
17,854,900
Week of November 16 2009
$37.30
$42.32
$37.23
$42.27
31,377,100
Week of November 09 2009
$38.66
$39.73
$36.46
$36.78
28,888,100
Week of November 02 2009
$35.48
$37.58
$34.52
$37.49
23,866,600
Week of October 26 2009
$38.70
$39.34
$34.33
$34.76
29,765,300
Week of October 19 2009
$38.98
$40.89
$38.35
$38.52
29,788,100
Week of October 12 2009
$36.99
$38.73
$35.96
$38.38
23,633,300
Week of October 05 2009
$34.84
$37.49
$33.47
$36.62
33,466,000
Week of September 28 2009
$36.63
$37.19
$33.55
$34.35
24,486,400
Week of September 21 2009
$38.51
$39.59
$36.45
$36.60
27,751,800
Week of September 14 2009
$37.42
$40.72
$37.31
$40.35
26,588,700
Week of September 07 2009
$38.65
$39.46
$36.95
$38.87
20,499,200
Week of August 31 2009
$36.20
$38.45
$35.81
$38.20
24,972,200
Week of August 24 2009
$40.84
$41.45
$36.59
$37.05
25,854,800
Week of August 17 2009
$38.76
$41.09
$37.83
$40.50
21,161,500
Week of August 10 2009
$39.85
$41.23
$38.08
$40.21
19,956,900
Week of August 03 2009
$40.04
$41.35
$39.58
$40.00
26,820,100
Week of July 27 2009
$39.81
$40.57
$36.08
$38.75
28,595,700
Week of July 20 2009
$36.61
$39.93
$35.01
$39.72
42,434,900
Week of July 13 2009
$30.17
$40.39
$29.27
$36.83
72,216,800
Unlock 2x data
Daily pricing data for Mosaic dates back to 1/26/1988, and may be incomplete.

Related Searches