Historical Data for Mosaic Company (The) (MOS)

$ 12.85   0.48 (+3.88%) Volume: 4.94m 7:00 PM EDT Jul 2, 2020
After Hours:  $ 12.96   0.11 (+0.86%) Volume: 27.73k 7:40 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 12.75 13.35 12.71 12.85 4.94m 0.48 3.88% 12.85 63.92m 34,051
07/01/20 12.47 12.86 12.19 12.37 5.15m -0.14 -1.12% 12.37 64.11m 32,110
06/30/20 12.50 12.66 12.355 12.51 5.42m -0.14 -1.11% 12.51 67.94m 31,670
06/29/20 12.61 12.94 12.31 12.65 3.82m 0.57 4.72% 12.65 48.36m 27,355
06/26/20 12.13 12.285 11.76 12.08 6.42m -0.23 -1.87% 12.08 77.17m 27,764
06/25/20 11.85 12.33 11.68 12.31 3.4m 0.34 2.84% 12.31 40.96m 27,135
06/24/20 12.62 12.68 11.935 11.97 3.66m -0.95 -7.35% 11.97 44.29m 25,311
06/23/20 13.30 13.30 12.84 12.92 3.21m -0.13 -1.00% 12.92 41.61m 17,357
06/22/20 12.90 13.15 12.64 13.05 2.92m 0.15 1.16% 13.05 37.83m 20,918
06/19/20 13.48 13.51 12.79 12.90 6.3m -0.19 -1.45% 12.90 81.9m 30,593
06/18/20 13.12 13.51 13.02 13.09 2.93m -0.22 -1.65% 13.09 38.63m 16,805
06/17/20 13.65 13.72 13.235 13.31 2.62m -0.33 -2.42% 13.31 35.06m 17,009
06/16/20 14.20 14.26 13.1218 13.64 3.91m 0.27 2.02% 13.64 53.44m 30,464
06/15/20 12.59 13.475 12.34 13.37 4.11m 0.09 0.68% 13.37 54.04m 30,291
06/12/20 13.15 13.65 12.735 13.28 3.94m 0.77 6.16% 13.28 51.97m 31,336
06/11/20 13.16 13.43 12.30 12.51 5.01m -1.58 -11.21% 12.51 63.96m 36,770
06/10/20 14.70 14.79 14.05 14.09 4.42m -0.66 -4.47% 14.09 63.44m 34,619
06/09/20 14.44 14.785 14.095 14.75 4.62m -0.23 -1.54% 14.75 67.38m 32,763
06/08/20 14.69 15.075 14.48 14.98 4.55m 0.88 6.24% 14.98 67.9m 32,858
06/05/20 14.48 14.69 13.41 14.10 6.22m 0.24 1.73% 14.10 87.81m 46,067
06/04/20 13.62 13.91 13.34 13.86 5.32m 0.14 1.02% 13.86 73.15m 37,581