Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	44.06	44.68	43.47	44.52	3,704,357	+0.60(+1.37%)
Mar 30, 2023	44.54	44.88	43.73	43.92	2,361,028	+0.07(+0.15%)
Mar 29, 2023	42.93	44.75	42.88	43.85	4,535,090	+1.49(+3.53%)
Mar 28, 2023	42.13	42.78	41.77	42.36	2,848,735	+0.36(+0.85%)
Mar 27, 2023	41.97	42.44	40.81	42.00	4,110,410	+0.86(+2.10%)
Mar 24, 2023	41.10	41.28	39.94	41.13	7,459,704	-0.57(-1.37%)
Mar 23, 2023	42.91	43.43	41.27	41.71	3,316,000	-0.96(-2.25%)
Mar 22, 2023	44.11	44.39	42.65	42.67	3,407,802	-1.36(-3.09%)
Mar 21, 2023	43.39	44.40	43.39	44.03	3,952,703	+1.71(+4.04%)
Mar 20, 2023	41.91	42.81	41.62	42.32	4,013,084	+0.50(+1.21%)
Mar 17, 2023	42.90	43.27	41.77	41.81	5,894,973	-1.42(-3.28%)
Mar 16, 2023	42.70	43.61	42.20	43.23	4,626,281	-0.18(-0.42%)
Mar 15, 2023	43.53	43.67	41.73	43.41	7,212,407	-1.79(-3.95%)
Mar 14, 2023	47.29	47.87	44.62	45.20	5,649,175	-0.73(-1.58%)
Mar 13, 2023	46.24	46.80	45.06	45.93	6,592,404	-1.45(-3.06%)
Mar 10, 2023	50.23	50.30	47.22	47.38	6,692,664	-3.34(-6.59%)
Mar 09, 2023	52.72	53.29	50.55	50.72	4,863,538	-1.74(-3.31%)
Mar 08, 2023	52.34	53.18	51.99	52.45	5,075,752	+0.18(+0.35%)
Mar 07, 2023	53.73	54.23	52.21	52.27	4,711,068	-2.00(-3.68%)
Mar 06, 2023	54.73	54.95	53.97	54.27	4,026,939	-0.89(-1.61%)
Mar 03, 2023	55.10	55.46	54.23	55.16	4,496,881	+0.14(+0.25%)
Mar 02, 2023	52.17	55.26	51.43	55.02	7,153,166	+2.64(+5.05%)
Mar 01, 2023	51.23	52.63	51.00	52.38	3,776,790	+1.23(+2.40%)
Feb 28, 2023	51.24	51.98	50.86	51.15	5,902,394	+0.17(+0.34%)
Feb 27, 2023	49.77	51.49	49.77	50.98	5,268,169	+1.44(+2.91%)
Feb 24, 2023	49.26	49.68	48.46	49.53	6,704,080	+0.01(+0.02%)
Feb 23, 2023	47.89	50.52	47.89	49.52	8,692,938	+1.25(+2.59%)
Feb 22, 2023	47.09	48.52	47.09	48.27	4,496,328	+1.29(+2.74%)
Feb 21, 2023	46.29	47.86	46.20	46.99	4,908,026	-0.95(-1.99%)
Feb 17, 2023	48.06	48.24	47.33	47.94	3,994,527	-0.53(-1.09%)
Feb 16, 2023	47.19	49.57	47.12	48.47	3,397,924	+0.75(+1.57%)
Feb 15, 2023	47.43	47.92	46.96	47.72	3,461,727	-0.34(-0.70%)
Feb 14, 2023	47.99	48.34	47.09	48.05	4,352,783	-0.25(-0.52%)
Feb 13, 2023	48.85	48.97	47.72	48.30	3,565,844	-1.03(-2.09%)
Feb 10, 2023	48.07	49.82	47.98	49.33	3,573,483	+1.25(+2.60%)
Feb 09, 2023	48.58	48.76	47.68	48.08	3,363,940	-0.01(-0.02%)
Feb 08, 2023	47.89	48.16	47.46	48.09	5,457,643	-0.04(-0.08%)
Feb 07, 2023	48.30	48.68	47.27	48.13	3,677,030	-0.09(-0.18%)
Feb 06, 2023	48.21	48.77	47.57	48.22	3,671,532	-0.29(-0.59%)
Feb 03, 2023	48.42	49.10	48.23	48.51	4,025,017	-0.39(-0.81%)
Feb 02, 2023	48.08	49.11	47.78	48.90	4,087,488	+0.95(+1.99%)
Feb 01, 2023	47.41	48.22	46.85	47.95	3,377,916	+0.31(+0.65%)
Jan 31, 2023	46.73	47.78	46.73	47.64	4,318,460	+1.00(+2.14%)
Jan 30, 2023	46.88	47.21	46.33	46.64	3,490,041	-0.97(-2.04%)
Jan 27, 2023	47.10	47.77	46.85	47.61	2,978,498	+0.32(+0.67%)
Jan 26, 2023	46.79	47.41	46.40	47.29	3,235,009	+1.04(+2.25%)
Jan 25, 2023	45.95	46.48	45.63	46.26	3,033,041	-0.35(-0.74%)
Jan 24, 2023	38.74	52.59	38.74	46.60	3,480,382	+0.11(+0.23%)
Jan 23, 2023	46.09	46.71	45.85	46.50	3,510,584	+0.33(+0.71%)
Jan 20, 2023	44.34	46.18	44.03	46.17	3,865,073	+1.24(+2.76%)
Jan 19, 2023	44.84	45.23	43.86	44.93	3,089,656	-0.33(-0.72%)
Jan 18, 2023	45.88	46.91	45.24	45.26	3,709,685	-0.18(-0.40%)
Jan 17, 2023	45.34	46.60	45.20	45.44	4,382,996	+0.89(+2.01%)
Jan 13, 2023	43.34	44.64	42.95	44.54	4,488,128	-0.63(-1.40%)
Jan 12, 2023	43.59	45.19	42.79	45.18	4,519,537	+1.69(+3.89%)
Jan 11, 2023	43.17	43.72	42.39	43.49	4,889,434	+0.38(+0.87%)
Jan 10, 2023	45.80	46.12	43.09	43.11	4,549,281	-2.28(-5.02%)
Jan 09, 2023	44.92	45.99	44.81	45.39	5,015,975	+0.45(+1.01%)
Jan 06, 2023	43.59	45.24	43.59	44.94	7,431,470	+1.96(+4.56%)
Jan 05, 2023	41.53	43.09	41.39	42.98	5,319,440	+1.37(+3.28%)
Jan 04, 2023	40.85	41.75	40.30	41.61	4,686,608	+0.62(+1.50%)