Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.10	47.16	45.50	46.34	5,376,366	-0.06(-0.12%)
Sep 29, 2022	47.15	47.16	45.78	46.40	3,820,403	-1.20(-2.52%)
Sep 28, 2022	46.09	47.83	46.06	47.60	3,925,255	+1.15(+2.48%)
Sep 27, 2022	45.34	46.76	45.28	46.44	4,882,349	+1.85(+4.15%)
Sep 26, 2022	46.07	47.29	44.57	44.59	7,061,705	-1.94(-4.16%)
Sep 23, 2022	48.59	48.84	45.83	46.53	7,441,439	-3.83(-7.60%)
Sep 22, 2022	52.12	53.00	50.34	50.36	3,937,942	-0.94(-1.83%)
Sep 21, 2022	52.91	53.09	51.11	51.30	5,366,296	-0.78(-1.49%)
Sep 20, 2022	52.07	52.77	50.76	52.07	6,286,452	-0.54(-1.02%)
Sep 19, 2022	49.07	53.04	48.92	52.61	5,849,046	+2.56(+5.11%)
Sep 16, 2022	50.37	50.75	48.36	50.05	15,537,284	-1.35(-2.63%)
Sep 15, 2022	50.96	51.86	50.50	51.40	5,299,759	-0.28(-0.54%)
Sep 14, 2022	50.53	51.99	50.29	51.68	5,962,097	+1.24(+2.45%)
Sep 13, 2022	49.45	51.82	49.41	50.44	6,107,943	+0.16(+0.32%)
Sep 12, 2022	54.42	54.75	49.74	50.28	10,368,915	-3.64(-6.76%)
Sep 09, 2022	53.09	54.07	52.57	53.92	4,180,431	+1.99(+3.84%)
Sep 08, 2022	51.05	51.98	50.42	51.93	3,465,517	+1.00(+1.96%)
Sep 07, 2022	50.61	51.29	49.95	50.93	3,592,859	-0.85(-1.65%)
Sep 06, 2022	53.16	53.57	51.69	51.79	3,798,165	-0.80(-1.51%)
Sep 02, 2022	52.01	53.01	50.84	52.58	4,218,869	+1.92(+3.78%)
Sep 01, 2022	50.59	50.97	49.46	50.66	5,294,381	-0.99(-1.91%)
Aug 31, 2022	53.97	53.97	51.57	51.65	9,757,125	-3.18(-5.81%)
Aug 30, 2022	56.78	56.77	54.10	54.83	5,381,858	-2.87(-4.97%)
Aug 29, 2022	58.07	58.86	56.59	57.70	5,301,662	-1.37(-2.32%)
Aug 26, 2022	59.77	60.40	58.76	59.07	5,298,344	-0.16(-0.27%)
Aug 25, 2022	59.15	60.24	57.98	59.23	6,660,960	+1.20(+2.06%)
Aug 24, 2022	55.27	58.14	55.13	58.04	8,306,729	+3.29(+6.01%)
Aug 23, 2022	53.83	55.19	53.79	54.75	4,538,903	+1.81(+3.41%)
Aug 22, 2022	50.65	53.29	50.61	52.94	4,210,968	+1.76(+3.44%)
Aug 19, 2022	51.75	51.75	50.88	51.18	3,019,010	-1.16(-2.21%)
Aug 18, 2022	52.54	52.80	51.82	52.34	2,852,863	+0.50(+0.96%)
Aug 17, 2022	51.56	52.55	51.30	51.84	2,928,312	-0.17(-0.33%)
Aug 16, 2022	51.39	52.29	51.31	52.01	3,171,082	+1.18(+2.31%)
Aug 15, 2022	50.84	51.48	50.36	50.84	4,181,411	-1.62(-3.08%)
Aug 12, 2022	51.98	52.78	51.71	52.45	3,078,636	+0.09(+0.16%)
Aug 11, 2022	51.93	53.16	51.93	52.37	2,889,313	+0.74(+1.43%)
Aug 10, 2022	51.92	52.30	50.65	51.63	3,377,425	-0.02(-0.04%)
Aug 09, 2022	50.52	52.19	50.52	51.65	4,358,531	+1.63(+3.25%)
Aug 08, 2022	50.48	52.01	49.30	50.02	6,596,388	+0.09(+0.17%)
Aug 05, 2022	48.98	51.11	48.77	49.94	3,904,514	+0.49(+0.99%)
Aug 04, 2022	50.79	51.44	49.20	49.45	4,285,543	-1.17(-2.30%)
Aug 03, 2022	51.19	52.44	49.55	50.62	4,906,455	+0.68(+1.36%)
Aug 02, 2022	47.10	51.33	46.72	49.94	7,537,548	+0.79(+1.62%)
Aug 01, 2022	49.87	50.00	48.34	49.14	6,292,922	-1.21(-2.41%)
Jul 29, 2022	49.34	50.44	48.60	50.36	4,896,003	+1.78(+3.66%)
Jul 28, 2022	49.33	50.00	48.01	48.58	4,906,904	-0.31(-0.63%)
Jul 27, 2022	47.39	49.08	46.17	48.89	4,754,179	+1.40(+2.94%)
Jul 26, 2022	48.66	49.16	47.25	47.49	5,025,802	-0.81(-1.68%)
Jul 25, 2022	46.28	48.36	45.90	48.30	5,146,345	+2.74(+6.02%)
Jul 22, 2022	46.23	47.25	45.34	45.56	3,653,772	-0.52(-1.12%)
Jul 21, 2022	45.28	46.08	44.36	46.07	3,722,304	+0.14(+0.31%)
Jul 20, 2022	45.31	46.12	45.14	45.93	3,753,929	-0.04(-0.08%)
Jul 19, 2022	44.07	46.23	43.89	45.97	5,062,149	+2.26(+5.16%)
Jul 18, 2022	44.05	44.75	43.28	43.71	6,064,396	+0.66(+1.53%)
Jul 15, 2022	42.44	43.30	41.88	43.05	4,732,758	+1.29(+3.09%)
Jul 14, 2022	43.06	43.66	41.29	41.76	7,395,035	-2.52(-5.70%)
Jul 13, 2022	42.74	45.04	42.72	44.29	6,632,769	+1.38(+3.21%)
Jul 12, 2022	42.10	43.44	41.86	42.91	5,413,306	-0.05(-0.11%)
Jul 11, 2022	42.54	43.51	42.34	42.96	6,099,150	-0.29(-0.66%)
Jul 08, 2022	43.88	44.07	42.57	43.24	4,363,532	+0.09(+0.20%)
Jul 07, 2022	44.02	44.76	42.65	43.16	6,781,186	+0.64(+1.51%)
Jul 06, 2022	42.11	42.70	40.64	42.52	9,509,725	-0.06(-0.13%)
Jul 05, 2022	42.98	43.27	41.90	42.57	9,176,132	-2.30(-5.12%)