The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Mosaic Company

  • MOS
  • NYSE
  • Industrial Products
  • Latest 46.17
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 782,037
  • Mon Sep 22, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.17 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 46.50 45.88 46.39 46.17 2,016,327
Sep 19 46.88 46.34 46.88 46.44 4,626,297
Sep 18 47.10 46.58 46.92 46.73 1,558,551
Sep 17 47.14 46.73 46.95 46.81 2,115,454
Sep 16 46.84 46.11 46.25 46.78 2,971,516
Sep 15 46.54 46.11 46.21 46.41 1,861,787
Sep 12 46.45 45.83 46.17 46.29 2,679,688
Sep 11 46.34 45.72 45.87 46.16 2,412,551
Sep 10 46.28 45.65 46.12 46.19 2,966,277
Sep 9 46.87 46.05 46.87 46.23 3,145,229
Sep 8 47.31 47.00 47.21 47.14 1,536,187
Sep 5 47.30 46.88 47.00 47.26 2,145,571
Sep 4 47.37 46.80 47.21 46.90 3,139,359
Sep 3 47.65 47.15 47.64 47.25 1,617,674
Sep 2 47.64 47.12 47.63 47.40 2,157,238
Aug 29 48.09 47.68 47.94 47.76 1,698,097
Aug 28 48.21 47.57 47.70 47.97 1,935,874
Aug 27 48.00 47.53 47.55 47.95 2,479,302
Aug 26 47.70 47.49 47.60 47.53 1,793,945
Aug 25 47.68 47.46 47.65 47.53 1,423,198
Aug 22 47.65 47.35 47.49 47.47 1,921,016
Aug 21 47.65 47.27 47.29 47.55 1,753,515
Aug 20 47.40 46.92 47.05 47.36 1,856,500
Aug 19 47.40 46.76 46.95 47.11 1,559,555
Aug 18 47.01 46.57 46.65 46.99 2,399,865
Aug 15 46.49 45.94 46.01 46.45 2,346,014
Aug 14 45.99 45.59 45.72 45.96 1,435,930
Aug 13 46.21 45.50 46.18 45.72 3,254,636
Aug 12 46.66 46.37 46.50 46.53 1,507,825
Aug 11 46.76 46.41 46.48 46.50 1,398,072
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.