Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.47	22.47	21.83	22.26	8,582,102	-0.16(-0.73%)
May 27, 2016	22.84	22.42	22.42	22.42	4,354,293	-0.38(-1.68%)
May 26, 2016	23.28	23.40	22.69	22.80	5,991,839	-0.31(-1.36%)
May 25, 2016	22.81	23.24	22.81	23.12	5,774,307	+0.46(+2.04%)
May 24, 2016	23.14	23.21	22.55	22.66	4,832,494	-0.31(-1.33%)
May 23, 2016	22.52	23.32	22.38	22.96	5,721,912	+0.32(+1.43%)
May 20, 2016	22.50	23.00	22.43	22.64	4,726,778	+0.24(+1.05%)
May 19, 2016	22.01	22.53	21.86	22.40	5,163,981	+0.38(+1.74%)
May 18, 2016	22.65	23.17	21.90	22.02	5,473,643	-0.85(-3.70%)
May 17, 2016	22.50	23.20	22.40	22.86	6,352,280	+0.35(+1.55%)
May 16, 2016	21.84	22.59	21.83	22.52	5,245,057	+0.84(+3.86%)
May 13, 2016	22.09	22.34	21.60	21.68	5,591,789	-0.52(-2.36%)
May 12, 2016	23.28	23.48	22.15	22.20	6,010,586	-0.55(-2.42%)
May 11, 2016	22.73	23.27	22.40	22.75	7,844,724	+0.01(+0.04%)
May 10, 2016	21.84	22.85	21.65	22.74	5,835,513	+0.99(+4.53%)
May 09, 2016	22.46	22.46	21.74	21.76	6,183,549	-0.93(-4.08%)
May 06, 2016	22.62	23.08	22.55	22.68	4,140,338	-0.08(-0.35%)
May 05, 2016	23.81	23.85	22.66	22.76	7,082,592	-0.90(-3.80%)
May 04, 2016	23.62	24.32	22.73	23.66	8,067,850	-0.35(-1.45%)
May 03, 2016	24.60	24.78	23.92	24.01	5,690,465	-0.88(-3.54%)
May 02, 2016	24.67	24.95	23.94	24.89	6,059,376	+0.46(+1.89%)
Apr 29, 2016	24.80	25.08	24.17	24.43	8,406,260	-0.51(-2.03%)
Apr 28, 2016	24.42	25.53	24.02	24.93	8,520,219	+0.03(+0.11%)
Apr 27, 2016	24.94	25.16	24.65	24.91	6,792,206	-0.01(-0.03%)
Apr 26, 2016	24.73	25.04	24.19	24.92	4,571,844	+0.24(+0.95%)
Apr 25, 2016	24.68	25.45	24.51	24.68	4,618,789	-0.24(-0.95%)
Apr 22, 2016	25.13	25.46	24.77	24.92	4,004,785	-0.14(-0.56%)
Apr 21, 2016	25.17	25.88	24.95	25.06	6,614,658	+0.17(+0.67%)
Apr 20, 2016	24.87	25.25	24.49	24.89	7,348,652	+0.26(+1.06%)
Apr 19, 2016	23.07	24.65	23.02	24.63	8,201,645	+1.50(+6.49%)
Apr 18, 2016	22.66	23.32	22.52	23.13	5,201,532	+0.34(+1.49%)
Apr 15, 2016	22.18	22.90	21.91	22.79	5,392,781	+0.56(+2.51%)
Apr 14, 2016	22.71	22.79	21.97	22.23	7,022,243	-0.92(-3.96%)
Apr 13, 2016	22.59	23.17	22.41	23.14	5,745,721	+0.86(+3.88%)
Apr 12, 2016	21.80	22.38	21.44	22.28	6,885,233	+0.58(+2.65%)
Apr 11, 2016	21.78	21.95	21.51	21.70	4,862,831	-0.08(-0.36%)
Apr 08, 2016	21.91	22.40	21.70	21.78	4,523,833	+0.18(+0.85%)
Apr 07, 2016	21.98	22.17	21.40	21.60	5,147,558	-0.57(-2.56%)
Apr 06, 2016	22.18	22.25	21.40	22.17	5,420,536	+0.03(+0.12%)
Apr 05, 2016	22.34	22.52	21.96	22.14	4,482,561	-0.38(-1.70%)
Apr 04, 2016	23.02	23.26	22.38	22.52	5,149,880	-0.90(-3.84%)
Apr 01, 2016	23.47	23.59	22.51	23.42	8,046,411	-0.14(-0.59%)
Mar 31, 2016	24.58	24.70	23.46	23.56	7,775,642	-0.98(-3.98%)
Mar 30, 2016	24.30	24.79	24.17	24.54	4,329,945	+0.13(+0.54%)
Mar 29, 2016	24.12	24.48	23.52	24.41	4,689,542	+0.01(+0.04%)
Mar 28, 2016	24.01	24.49	23.41	24.40	5,299,590	+0.61(+2.57%)
Mar 24, 2016	24.22	23.79	23.79	23.79	7,376,058	-0.66(-2.71%)
Mar 23, 2016	25.05	25.16	24.34	24.45	6,525,163	-0.99(-3.88%)
Mar 22, 2016	25.75	25.92	25.24	25.44	4,539,337	-0.50(-1.92%)
Mar 21, 2016	25.81	26.36	25.75	25.94	4,132,507	+0.00(+0.00%)
Mar 18, 2016	26.24	26.44	25.61	25.94	17,391,930	-0.13(-0.50%)
Mar 17, 2016	25.75	26.40	25.56	26.07	6,293,066	+0.67(+2.65%)
Mar 16, 2016	24.51	25.51	24.47	25.40	5,324,339	+0.49(+1.96%)
Mar 15, 2016	25.33	25.47	24.67	24.91	5,056,116	-0.80(-3.12%)
Mar 14, 2016	24.96	26.10	24.71	25.71	5,980,286	+0.66(+2.65%)
Mar 11, 2016	25.74	26.01	24.87	25.05	8,829,485	-0.66(-2.58%)
Mar 10, 2016	26.35	26.49	25.24	25.71	7,900,220	-0.58(-2.22%)
Mar 09, 2016	25.61	26.32	25.34	26.29	6,407,071	+0.87(+3.43%)
Mar 08, 2016	26.20	26.49	25.39	25.42	6,824,244	-1.08(-4.08%)
Mar 07, 2016	25.82	27.14	25.82	26.50	11,174,511	+0.66(+2.57%)
Mar 04, 2016	24.92	26.02	24.87	25.84	10,451,897	+0.98(+3.93%)
Mar 03, 2016	24.60	24.97	24.34	24.86	5,108,262	+0.30(+1.21%)
Mar 02, 2016	23.34	24.80	23.24	24.57	7,614,365	+0.92(+3.87%)