Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.88	28.88	28.88	0	-0.06(-0.19%)
Aug 30, 2018	29.02	29.28	28.87	28.94	3,919,937	-0.24(-0.82%)
Aug 29, 2018	28.51	29.37	28.42	29.18	6,095,703	+0.69(+2.43%)
Aug 28, 2018	28.44	28.82	28.28	28.49	4,504,660	+0.20(+0.72%)
Aug 27, 2018	27.90	28.82	27.67	28.28	6,447,182	+0.91(+3.31%)
Aug 24, 2018	27.39	27.57	27.22	27.38	2,574,679	+0.19(+0.71%)
Aug 23, 2018	27.14	27.23	26.65	27.19	4,224,502	-0.05(-0.17%)
Aug 22, 2018	27.33	27.41	27.01	27.23	3,144,567	-0.04(-0.14%)
Aug 21, 2018	27.53	27.69	27.22	27.27	3,923,698	-0.22(-0.81%)
Aug 20, 2018	27.64	28.04	27.40	27.49	6,060,780	+0.12(+0.44%)
Aug 17, 2018	27.33	27.55	27.22	27.37	3,672,623	+0.00(+0.00%)
Aug 16, 2018	27.71	27.81	27.33	27.37	4,408,921	-0.02(-0.07%)
Aug 15, 2018	27.95	27.98	27.37	27.39	4,565,951	-0.91(-3.23%)
Aug 14, 2018	28.17	28.64	28.11	28.30	2,913,952	+0.28(+0.99%)
Aug 13, 2018	29.02	29.02	27.79	28.03	5,407,746	-1.06(-3.65%)
Aug 10, 2018	29.42	29.57	29.06	29.09	4,406,714	-0.53(-1.78%)
Aug 09, 2018	29.07	29.70	29.07	29.61	3,899,039	+0.48(+1.65%)
Aug 08, 2018	29.52	29.56	28.75	29.13	4,837,008	-0.15(-0.50%)
Aug 07, 2018	28.40	29.85	28.21	29.28	10,973,506	+1.48(+5.32%)
Aug 06, 2018	27.99	28.04	27.59	27.80	7,693,047	-0.32(-1.15%)
Aug 03, 2018	27.79	28.40	27.78	28.13	6,473,018	+0.33(+1.20%)
Aug 02, 2018	27.54	27.90	27.29	27.79	6,510,065	+0.52(+1.90%)
Aug 01, 2018	27.58	27.94	27.19	27.28	5,598,209	-0.54(-1.93%)
Jul 31, 2018	27.61	28.04	27.49	27.81	3,845,876	+0.39(+1.41%)
Jul 30, 2018	27.59	27.74	27.41	27.43	2,654,971	-0.08(-0.30%)
Jul 27, 2018	27.61	27.87	27.31	27.51	4,020,453	-0.08(-0.30%)
Jul 26, 2018	27.09	27.63	26.96	27.59	5,125,126	+0.48(+1.77%)
Jul 25, 2018	26.83	27.20	26.42	27.11	4,465,741	+0.30(+1.14%)
Jul 24, 2018	27.20	27.57	26.68	26.81	7,902,827	+0.59(+2.26%)
Jul 23, 2018	26.20	26.50	26.10	26.22	2,193,396	+0.06(+0.21%)
Jul 20, 2018	25.86	26.34	25.86	26.16	3,053,324	+0.11(+0.43%)
Jul 19, 2018	26.10	26.26	25.91	26.05	3,816,234	-0.22(-0.84%)
Jul 18, 2018	26.50	26.60	26.18	26.27	2,367,667	-0.02(-0.07%)
Jul 17, 2018	25.86	26.42	25.86	26.29	4,332,827	+0.44(+1.72%)
Jul 16, 2018	25.99	26.09	25.70	25.85	2,907,344	-0.16(-0.60%)
Jul 13, 2018	26.01	26.29	25.96	26.00	1,891,130	-0.09(-0.35%)
Jul 12, 2018	26.10	26.20	25.61	26.10	2,569,877	+0.23(+0.89%)
Jul 11, 2018	26.52	26.70	25.61	25.86	4,258,074	-0.86(-3.21%)
Jul 10, 2018	26.19	26.97	26.19	26.72	3,895,770	+0.53(+2.01%)
Jul 09, 2018	26.13	26.36	26.13	26.20	2,283,602	+0.22(+0.85%)
Jul 06, 2018	25.57	26.07	25.40	25.98	2,097,825	+0.30(+1.15%)
Jul 05, 2018	25.70	25.74	25.45	25.68	2,867,990	+0.17(+0.65%)
Jul 03, 2018		25.51	25.51	25.51	0	-0.16(-0.61%)
Jul 02, 2018	25.66	25.80	25.54	25.67	3,131,058	-0.24(-0.93%)
Jun 29, 2018	26.37	26.62	25.89	25.91	4,249,039	-0.24(-0.92%)
Jun 28, 2018	26.00	26.33	25.69	26.15	3,851,517	+0.22(+0.86%)
Jun 27, 2018	26.34	26.84	25.78	25.93	4,458,714	+0.02(+0.07%)
Jun 26, 2018	25.98	26.15	25.78	25.91	3,752,219	-0.07(-0.28%)
Jun 25, 2018	26.38	26.50	25.90	25.98	3,420,301	-0.69(-2.60%)
Jun 22, 2018	26.41	27.02	26.41	26.68	4,501,305	+0.46(+1.76%)
Jun 21, 2018	25.73	26.31	25.67	26.22	4,555,917	+0.54(+2.12%)
Jun 20, 2018	26.21	26.42	25.55	25.67	3,178,787	-0.48(-1.84%)
Jun 19, 2018	26.65	26.65	25.53	26.15	5,311,988	-0.87(-3.21%)
Jun 18, 2018	26.57	27.08	26.49	27.02	2,970,196	+0.25(+0.93%)
Jun 15, 2018		27.23	26.36	26.77	6,436,920	-0.46(-1.70%)
Jun 14, 2018	27.55	27.67	27.03	27.23	4,025,820	-0.18(-0.67%)
Jun 13, 2018	27.28	27.62	27.02	27.42	4,545,634	+0.19(+0.71%)
Jun 12, 2018	27.19	27.36	26.86	27.22	3,566,822	+0.03(+0.10%)
Jun 11, 2018	27.15	27.39	26.87	27.19	3,669,115	-0.02(-0.07%)
Jun 08, 2018	27.06	27.37	26.61	27.21	4,063,638	+0.15(+0.55%)
Jun 07, 2018	26.87	27.22	26.78	27.07	5,880,040	+0.20(+0.76%)
Jun 06, 2018		26.87		26.86	5,640,424	+1.14(+4.44%)
Jun 05, 2018	25.38	25.94	25.35	25.72	3,315,118	+0.38(+1.49%)
Jun 04, 2018	25.61	25.68	25.06	25.34	2,543,832	-0.18(-0.72%)