The closing price for Mosaic (MOS) between 2006 and 2008 was $25.65, on December 31, 2008. It was up 136.8% in that time. The latest price is $23.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $24.94 | $26.14 | $24.16 | $25.65 | 13,047,600 |
Week of December 22 2008 | $25.34 | $25.34 | $22.29 | $24.16 | 16,700,100 |
Week of December 15 2008 | $24.29 | $28.60 | $22.98 | $24.91 | 35,908,900 |
Week of December 08 2008 | $21.58 | $26.15 | $20.76 | $23.35 | 40,788,700 |
Week of December 01 2008 | $21.41 | $21.41 | $17.53 | $20.43 | 46,653,700 |
Week of November 24 2008 | $20.20 | $22.58 | $19.37 | $22.50 | 25,316,000 |
Week of November 17 2008 | $23.64 | $24.33 | $16.26 | $18.49 | 59,093,900 |
Week of November 10 2008 | $29.08 | $29.89 | $21.54 | $24.07 | 52,812,200 |
Week of November 03 2008 | $29.42 | $31.99 | $24.90 | $27.05 | 56,794,400 |
Week of October 27 2008 | $20.53 | $29.61 | $18.64 | $29.17 | 71,619,300 |
Week of October 20 2008 | $26.89 | $29.08 | $17.74 | $20.56 | 98,584,300 |
Week of October 13 2008 | $29.79 | $34.85 | $22.28 | $24.91 | 99,330,600 |
Week of October 06 2008 | $28.13 | $31.24 | $23.26 | $26.94 | 130,915,300 |
Week of September 29 2008 | $52.98 | $53.22 | $29.17 | $30.26 | 102,075,300 |
Week of September 22 2008 | $71.06 | $72.60 | $54.57 | $56.29 | 43,228,500 |
Week of September 15 2008 | $64.17 | $70.69 | $57.73 | $70.56 | 51,098,300 |
Week of September 08 2008 | $72.70 | $73.25 | $56.82 | $68.06 | 57,275,800 |
Week of September 01 2008 | $76.34 | $76.98 | $63.56 | $69.96 | 39,123,000 |
Week of August 25 2008 | $80.67 | $82.09 | $77.72 | $79.01 | 22,544,400 |
Week of August 18 2008 | $74.23 | $81.79 | $72.39 | $79.46 | 32,612,900 |
Week of August 11 2008 | $76.42 | $79.86 | $68.44 | $72.18 | 45,181,700 |
Week of August 04 2008 | $89.75 | $89.88 | $76.48 | $77.29 | 38,780,200 |
Week of July 28 2008 | $92.02 | $98.37 | $86.95 | $90.77 | 29,526,100 |
Week of July 21 2008 | $95.39 | $103.11 | $84.54 | $90.30 | 36,099,700 |
Week of July 14 2008 | $106.95 | $108.70 | $91.76 | $94.06 | 32,698,000 |
Daily pricing data for Mosaic dates back to 1/26/1988, and may be incomplete.
