The closing price for Mosaic (MOS) in 2007 was $68.59, on December 31, 2007. It was up 336.6% for the year. The latest price is $26.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $69.25 | $70.19 | $67.84 | $68.59 | 1,971,660 |
December 28 2007 | $70.28 | $70.96 | $68.88 | $69.68 | 3,577,500 |
December 27 2007 | $68.42 | $70.69 | $67.84 | $69.33 | 3,258,142 |
December 26 2007 | $67.25 | $68.30 | $66.57 | $68.15 | 2,104,788 |
December 24 2007 | $65.34 | $68.08 | $64.71 | $67.25 | 1,679,701 |
December 21 2007 | $67.00 | $67.00 | $64.45 | $64.67 | 3,430,138 |
December 20 2007 | $60.00 | $65.95 | $59.72 | $65.95 | 4,311,484 |
December 19 2007 | $61.23 | $61.75 | $58.99 | $59.84 | 2,066,026 |
December 18 2007 | $62.17 | $62.38 | $56.56 | $60.45 | 4,467,117 |
December 17 2007 | $59.98 | $62.04 | $59.64 | $61.42 | 4,369,531 |
December 14 2007 | $60.73 | $63.22 | $59.66 | $60.20 | 3,798,713 |
December 13 2007 | $59.90 | $61.82 | $59.42 | $61.78 | 2,317,934 |
December 12 2007 | $61.58 | $62.51 | $58.65 | $60.05 | 4,015,807 |
December 11 2007 | $61.13 | $62.73 | $58.40 | $59.61 | 5,344,396 |
December 10 2007 | $58.56 | $61.45 | $58.46 | $61.36 | 4,596,267 |
December 07 2007 | $56.71 | $58.16 | $55.48 | $57.89 | 3,472,953 |
December 06 2007 | $54.96 | $56.34 | $54.80 | $56.31 | 3,524,928 |
December 05 2007 | $52.76 | $55.37 | $52.34 | $54.86 | 4,396,041 |
December 04 2007 | $52.68 | $53.49 | $51.33 | $51.66 | 3,927,458 |
December 03 2007 | $50.99 | $54.31 | $50.58 | $52.49 | 5,214,689 |
November 30 2007 | $51.52 | $51.52 | $48.42 | $50.27 | 5,018,421 |
November 29 2007 | $50.23 | $50.74 | $49.17 | $49.76 | 2,044,455 |
November 28 2007 | $47.25 | $49.95 | $47.07 | $49.82 | 3,944,409 |
November 27 2007 | $45.26 | $47.11 | $44.63 | $46.02 | 2,705,239 |
November 26 2007 | $45.10 | $47.06 | $44.51 | $45.06 | 3,336,635 |
Daily pricing data for Mosaic dates back to 1/26/1988, and may be incomplete.
