Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	34.78	35.05	33.86	33.93	3,692,776	-0.73(-2.11%)
Sep 29, 2021	34.86	34.86	34.22	34.66	2,827,790	-0.07(-0.19%)
Sep 28, 2021	34.91	35.36	34.56	34.73	4,865,818	-0.27(-0.76%)
Sep 27, 2021	34.47	35.63	34.47	34.99	5,624,393	+0.93(+2.73%)
Sep 24, 2021	33.10	34.52	33.02	34.06	4,915,750	+0.85(+2.54%)
Sep 23, 2021	32.05	33.28	31.97	33.22	5,190,732	+1.70(+5.40%)
Sep 22, 2021	30.91	31.84	30.77	31.52	3,940,183	+0.72(+2.34%)
Sep 21, 2021	31.02	31.17	30.25	30.79	2,950,407	+0.25(+0.81%)
Sep 20, 2021	30.45	30.84	29.89	30.55	4,588,420	-1.38(-4.31%)
Sep 17, 2021	31.83	32.09	31.03	31.92	5,334,238	-0.13(-0.41%)
Sep 16, 2021	31.89	32.44	31.50	32.06	3,097,983	+0.10(+0.33%)
Sep 15, 2021	30.77	32.01	30.65	31.95	3,742,662	+1.52(+4.99%)
Sep 14, 2021	30.87	31.21	30.23	30.43	3,762,925	-0.09(-0.28%)
Sep 13, 2021	30.73	30.79	30.07	30.52	3,088,023	+0.33(+1.10%)
Sep 10, 2021	30.30	30.70	30.07	30.19	2,985,005	+0.20(+0.66%)
Sep 09, 2021	29.29	30.26	29.05	29.99	2,000,179	+0.42(+1.41%)
Sep 08, 2021	30.50	30.63	29.31	29.57	2,306,285	-0.97(-3.17%)
Sep 07, 2021	30.25	30.98	30.05	30.54	3,499,702	+0.00(+0.00%)
Sep 03, 2021	30.89	31.23	30.40	30.54	3,062,274	-0.27(-0.86%)
Sep 02, 2021	29.68	30.91	29.59	30.80	4,380,436	+0.59(+1.95%)
Sep 01, 2021	30.42	30.42	29.58	30.21	2,910,318	-0.28(-0.92%)
Aug 31, 2021	30.62	30.69	30.21	30.50	4,236,620	-0.11(-0.37%)
Aug 30, 2021	31.10	31.16	30.45	30.61	1,949,825	-0.33(-1.07%)
Aug 27, 2021	30.33	31.15	30.33	30.94	2,587,022	+0.85(+2.83%)
Aug 26, 2021	30.60	30.66	29.97	30.09	2,411,247	-0.56(-1.82%)
Aug 25, 2021	30.42	30.93	30.03	30.65	2,150,324	+0.05(+0.15%)
Aug 24, 2021	30.25	30.90	30.16	30.60	3,193,859	+0.98(+3.30%)
Aug 23, 2021	29.56	30.00	29.43	29.62	3,664,189	+0.51(+1.76%)
Aug 20, 2021	28.38	29.13	28.30	29.11	5,269,334	+1.09(+3.89%)
Aug 19, 2021	28.50	28.81	27.61	28.02	6,459,208	-1.27(-4.34%)
Aug 18, 2021	29.46	30.08	29.23	29.29	2,844,382	-0.27(-0.93%)
Aug 17, 2021	30.48	30.86	29.12	29.57	4,823,195	-1.20(-3.91%)
Aug 16, 2021	31.34	31.80	30.38	30.77	3,504,315	-1.03(-3.25%)
Aug 13, 2021	32.12	32.22	31.69	31.80	3,234,431	-0.33(-1.03%)
Aug 12, 2021	32.22	32.40	31.35	32.13	4,156,388	-0.21(-0.64%)
Aug 11, 2021	32.21	32.65	31.66	32.34	4,037,807	+0.45(+1.43%)
Aug 10, 2021	30.98	32.24	30.98	31.89	5,762,454	+1.03(+3.35%)
Aug 09, 2021	29.82	30.87	29.66	30.86	5,209,203	+1.01(+3.40%)
Aug 06, 2021	29.58	29.94	29.41	29.84	2,667,483	+0.75(+2.57%)
Aug 05, 2021	29.23	29.66	29.01	29.09	3,032,101	+0.09(+0.29%)
Aug 04, 2021	29.89	30.20	28.77	29.01	6,138,685	-0.69(-2.33%)
Aug 03, 2021	28.67	29.80	28.07	29.70	6,308,434	+1.35(+4.75%)
Aug 02, 2021	29.77	30.13	28.35	28.35	5,089,195	-1.24(-4.19%)
Jul 30, 2021	29.57	30.44	29.48	29.59	6,415,010	+0.09(+0.32%)
Jul 29, 2021	29.49	29.81	29.12	29.50	3,352,160	+0.61(+2.10%)
Jul 28, 2021	28.68	29.16	28.14	28.89	2,879,705	+0.51(+1.80%)
Jul 27, 2021	28.46	28.79	27.87	28.38	2,554,524	-0.40(-1.38%)
Jul 26, 2021	28.43	28.83	28.12	28.78	2,873,139	+0.49(+1.74%)
Jul 23, 2021	28.62	28.71	27.97	28.29	2,383,870	-0.28(-1.00%)
Jul 22, 2021	28.83	28.88	28.22	28.57	2,230,265	-0.28(-0.99%)
Jul 21, 2021	28.48	29.08	28.48	28.86	3,538,822	+0.71(+2.53%)
Jul 20, 2021	27.39	28.37	27.22	28.14	3,925,807	+0.86(+3.16%)
Jul 19, 2021	27.05	27.44	26.78	27.28	5,134,455	-0.76(-2.70%)
Jul 16, 2021	29.23	29.32	27.71	28.04	5,569,648	-0.89(-3.08%)
Jul 15, 2021	29.27	29.76	28.68	28.93	3,015,462	-0.52(-1.77%)
Jul 14, 2021	29.91	30.64	29.38	29.45	2,996,808	-0.20(-0.67%)
Jul 13, 2021	30.32	30.47	29.50	29.65	2,974,677	-0.54(-1.79%)
Jul 12, 2021	29.65	30.45	29.33	30.19	3,288,667	+0.07(+0.22%)
Jul 09, 2021	29.65	30.37	29.48	30.13	4,087,713	+0.99(+3.38%)
Jul 08, 2021	28.32	29.44	28.08	29.14	4,611,763	+0.18(+0.62%)
Jul 07, 2021	28.68	29.21	28.22	28.96	4,359,451	+0.26(+0.89%)
Jul 06, 2021	29.70	29.70	28.40	28.70	5,935,382	-1.09(-3.66%)
Jul 02, 2021	30.13	30.20	29.44	29.79	2,936,271	-0.33(-1.10%)