The closing price for Mosaic (MOS) in 2007 was $67.89, on December 31, 2007. It was up 336.6% for the year. The latest price is $24.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $68.56 | $69.49 | $67.15 | $67.89 | 1,971,700 |
December 28 2007 | $69.57 | $70.24 | $68.19 | $68.97 | 3,577,500 |
December 27 2007 | $67.73 | $69.97 | $67.15 | $68.63 | 3,258,200 |
December 26 2007 | $66.58 | $67.61 | $65.90 | $67.46 | 2,104,800 |
December 24 2007 | $64.68 | $67.40 | $64.06 | $66.57 | 1,679,700 |
December 21 2007 | $66.33 | $66.33 | $63.80 | $64.02 | 3,431,000 |
December 20 2007 | $59.40 | $65.28 | $59.12 | $65.28 | 4,311,900 |
December 19 2007 | $60.61 | $61.13 | $58.40 | $59.24 | 2,066,100 |
December 18 2007 | $61.54 | $61.75 | $55.99 | $59.84 | 4,467,300 |
December 17 2007 | $59.37 | $61.42 | $59.04 | $60.81 | 4,369,600 |
December 14 2007 | $60.12 | $62.58 | $59.06 | $59.60 | 3,859,100 |
December 13 2007 | $59.30 | $61.19 | $58.83 | $61.16 | 2,318,000 |
December 12 2007 | $60.96 | $61.89 | $58.06 | $59.45 | 4,016,200 |
December 11 2007 | $60.51 | $62.10 | $57.81 | $59.01 | 5,344,400 |
December 10 2007 | $57.97 | $60.83 | $57.87 | $60.74 | 4,596,400 |
December 07 2007 | $56.14 | $57.57 | $54.93 | $57.31 | 3,474,400 |
December 06 2007 | $54.41 | $55.78 | $54.25 | $55.74 | 3,525,100 |
December 05 2007 | $52.23 | $54.81 | $51.82 | $54.31 | 4,396,700 |
December 04 2007 | $52.15 | $52.95 | $50.81 | $51.14 | 3,927,500 |
December 03 2007 | $50.48 | $53.77 | $50.07 | $51.96 | 5,214,700 |
November 30 2007 | $51.00 | $51.00 | $47.93 | $49.77 | 5,018,500 |
November 29 2007 | $49.72 | $50.23 | $48.67 | $49.26 | 2,044,600 |
November 28 2007 | $46.78 | $49.45 | $46.60 | $49.32 | 3,944,700 |
November 27 2007 | $44.80 | $46.64 | $44.18 | $45.56 | 2,705,300 |
November 26 2007 | $44.64 | $46.59 | $44.07 | $44.61 | 3,336,800 |
Daily pricing data for Mosaic dates back to 1/26/1988, and may be incomplete.