Mosaic Company (The) Common Stockのデータ

Mosaic Company (The) Common Stockの基本情報

名前 Mosaic Company (The) Common Stock
ティッカー MOS
United States
上場年 nan
セクター Basic Industries

Mosaic Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.05 29.78 29.81 30.65 8084900.0 30.65
2021-02-12 29.37 27.63 27.78 29.27 6058100.0 29.27
2021-02-11 28.18 27.49 27.96 27.85 4696000.0 27.85
2021-02-10 28.4 26.77 28.27 27.89 5735000.0 27.89
2021-02-09 29.16 27.97 29.1 27.98 4306400.0 27.98
2021-02-08 29.29 28.05 28.25 29.09 4987300.0 29.09
2021-02-05 27.94 27.19 27.74 27.65 4063700.0 27.65
2021-02-04 27.9 27.2 27.58 27.45 3713400.0 27.45
2021-02-03 28.08 27.26 27.32 27.61 4256100.0 27.61
2021-02-02 27.59 26.5 27.21 27.27 3204000.0 27.27
2021-02-01 27.24 26.1 26.3 26.86 5443800.0 26.86
2021-01-29 27.31 25.83 27.17 25.96 3963900.0 25.96
2021-01-28 27.41 26.39 27.17 27.21 3471300.0 27.21
2021-01-27 26.99 25.63 26.65 26.69 6190300.0 26.69
2021-01-26 29.28 27.38 28.96 27.38 5295900.0 27.38
2021-01-25 28.77 27.58 28.75 28.67 3887200.0 28.67
2021-01-22 28.45 27.16 27.81 28.33 3395100.0 28.33
2021-01-21 28.82 28.18 28.68 28.41 3108500.0 28.41
2021-01-20 29.34 28.25 28.97 28.5 3627300.0 28.5
2021-01-19 29.11 28.08 28.96 28.71 3618700.0 28.71
2021-01-15 28.85 28.09 28.54 28.64 4727100.0 28.64
2021-01-14 29.33 28.26 28.29 28.9 4889600.0 28.9
2021-01-13 29.32 27.91 28.97 28.1 4789800.0 28.1
2021-01-12 28.65 26.51 26.88 28.46 7362500.0 28.46
2021-01-11 27.17 26.02 26.31 26.77 5746000.0 26.77
2021-01-08 27.25 26.14 27.01 26.81 6009300.0 26.81
2021-01-07 27.9 26.76 27.35 26.91 9087900.0 26.91
2021-01-06 26.11 24.9 25.0 26.05 9969700.0 26.05
2021-01-05 24.61 23.74 23.8 24.55 5992500.0 24.55
2021-01-04 24.02 23.22 23.35 23.67 6245500.0 23.67
2020-12-31 23.4 22.05 22.35 23.01 5486400.0 23.01
2020-12-30 22.37 21.62 21.71 22.16 2851900.0 22.16
2020-12-29 22.1 21.4 21.78 21.68 2714000.0 21.68
2020-12-28 22.34 21.49 22.09 21.61 2550000.0 21.61
2020-12-24 22.2 21.82 22.04 21.96 1071600.0 21.96
2020-12-23 22.26 21.83 22.04 22.09 3981400.0 22.09
2020-12-22 23.28 21.86 23.23 21.87 6804200.0 21.87
2020-12-21 23.3 22.59 22.8 23.14 3673400.0 23.14
2020-12-18 23.47 22.69 23.09 23.39 10717200.0 23.39
2020-12-17 23.28 22.64 22.89 23.1 7225300.0 23.1
2020-12-16 23.37 22.28 23.37 22.62 3525600.0 22.62
2020-12-15 23.26 22.7 23.03 23.11 8238700.0 23.11
2020-12-14 23.7 22.65 22.79 22.68 7084500.0 22.68
2020-12-11 22.36 21.87 22.0 22.23 5847900.0 22.23
2020-12-10 22.52 22.01 22.08 22.25 3176900.0 22.25
2020-12-09 22.95 21.87 22.68 22.41 4009700.0 22.41
2020-12-08 22.74 22.02 22.05 22.38 4477400.0 22.38
2020-12-07 22.67 21.86 22.67 22.05 3901600.0 22.05
2020-12-04 22.85 21.47 21.47 22.78 8090800.0 22.78
2020-12-03 21.74 21.08 21.36 21.23 5763600.0 21.23
2020-12-02 21.76 21.01 21.54 21.24 7002500.0 21.24
2020-12-01 22.5 21.55 22.4 21.76 5356100.0 21.71
2020-11-30 22.65 21.78 22.63 21.96 6196000.0 21.91
2020-11-27 23.18 22.55 22.74 22.68 2839000.0 22.63
2020-11-25 22.86 21.65 22.15 22.57 6405300.0 22.52
2020-11-24 23.19 20.78 20.95 23.18 13236000.0 23.13
2020-11-23 20.76 19.8 19.9 20.54 4288600.0 20.49
2020-11-20 19.67 19.41 19.56 19.61 3137400.0 19.56
2020-11-19 19.61 18.72 18.97 19.58 3470500.0 19.54
2020-11-18 19.77 18.83 19.11 19.19 4556900.0 19.15
2020-11-17 19.0 18.27 18.67 18.96 3595000.0 18.92
2020-11-16 18.81 18.17 18.48 18.78 4179800.0 18.74
2020-11-13 18.08 17.52 17.57 18.02 2746600.0 17.98
2020-11-12 17.73 17.1 17.51 17.36 3661600.0 17.32
2020-11-11 17.86 17.48 17.7 17.65 4275400.0 17.61
2020-11-10 17.75 16.86 17.14 17.62 4805500.0 17.58
2020-11-09 18.48 17.0 17.75 17.0 7867000.0 16.96
2020-11-06 17.59 16.66 17.33 16.89 4318700.0 16.85
2020-11-05 17.33 16.73 16.9 17.17 8219300.0 17.13
2020-11-04 17.37 16.01 17.35 16.75 8883900.0 16.71
2020-11-03 18.13 16.53 17.95 17.19 14483000.0 17.15
2020-11-02 19.6 18.45 18.69 19.56 5404800.0 19.52
2020-10-30 18.54 17.9 18.18 18.5 4930300.0 18.46
2020-10-29 18.55 17.86 17.87 18.3 3890700.0 18.26
2020-10-28 18.3 17.75 17.85 18.07 3851100.0 18.03
2020-10-27 18.64 18.01 18.14 18.35 3617400.0 18.31
2020-10-26 18.61 17.97 18.41 18.15 3936000.0 18.11
2020-10-23 19.17 18.66 18.92 18.7 3157100.0 18.66
2020-10-22 18.76 18.26 18.55 18.71 4184700.0 18.67
2020-10-21 19.2 18.51 18.6 18.91 3733700.0 18.87
2020-10-20 19.4 18.72 19.19 18.84 3902800.0 18.8
2020-10-19 19.47 18.98 19.22 19.07 4306700.0 19.03
2020-10-16 19.68 19.13 19.62 19.14 3190000.0 19.1
2020-10-15 19.59 18.72 19.0 19.49 3568900.0 19.45
2020-10-14 19.77 19.23 19.51 19.31 3630400.0 19.27
2020-10-13 19.44 18.93 19.31 19.28 2980300.0 19.24
2020-10-12 19.75 19.23 19.74 19.34 2315400.0 19.3
2020-10-09 20.07 19.39 19.92 19.71 2996300.0 19.66
2020-10-08 20.2 19.29 19.83 19.72 3830400.0 19.67
2020-10-07 19.87 19.19 19.19 19.74 6102300.0 19.69
2020-10-06 19.73 18.77 19.5 18.83 3457800.0 18.79
2020-10-05 19.45 18.47 18.56 19.28 7047000.0 19.24
2020-10-02 18.58 17.3 17.35 18.31 3507200.0 18.27
2020-10-01 18.47 17.71 18.35 17.79 3581500.0 17.75
2020-09-30 18.64 18.0 18.05 18.27 3800000.0 18.23
2020-09-29 18.63 17.89 18.37 17.98 2439400.0 17.94
2020-09-28 19.29 18.45 18.87 18.47 4104400.0 18.43
2020-09-25 18.76 18.07 18.55 18.59 4086800.0 18.55
2020-09-24 19.18 17.74 18.26 18.82 5953000.0 18.78
2020-09-23 19.27 18.15 18.37 18.26 7171900.0 18.22
2020-09-22 18.12 17.55 17.76 18.05 4216200.0 18.01
2020-09-21 18.81 17.19 18.81 17.81 7586100.0 17.77
2020-09-18 20.03 19.07 19.37 19.26 18798500.0 19.22
2020-09-17 19.43 17.83 18.06 19.26 8280700.0 19.22
2020-09-16 18.43 17.74 18.09 18.1 4477700.0 18.06
2020-09-15 18.27 17.8 18.15 18.03 3664000.0 17.99
2020-09-14 18.45 17.88 18.44 18.13 3329100.0 18.09
2020-09-11 18.44 17.69 17.95 18.31 3549300.0 18.27
2020-09-10 18.22 17.67 18.05 17.72 2722200.0 17.68
2020-09-09 18.09 17.48 17.62 17.97 3551300.0 17.93
2020-09-08 17.92 17.22 17.88 17.49 4636100.0 17.45
2020-09-04 18.78 18.14 18.67 18.53 3852700.0 18.49
2020-09-03 19.03 18.24 18.95 18.48 3469000.0 18.44
2020-09-02 18.91 18.33 18.41 18.89 3874300.0 18.85
2020-09-01 18.7 17.94 18.16 18.7 3879800.0 18.61
2020-08-31 18.89 18.22 18.89 18.23 3348300.0 18.14
2020-08-28 19.03 18.27 18.36 18.91 3670700.0 18.82
2020-08-27 18.59 18.24 18.49 18.42 3017800.0 18.33
2020-08-26 18.63 18.2 18.2 18.47 3582000.0 18.38
2020-08-25 18.7 18.05 18.61 18.34 3678000.0 18.25
2020-08-24 18.67 17.73 17.8 18.5 3877000.0 18.41
2020-08-21 17.72 17.4 17.69 17.49 3072800.0 17.4
2020-08-20 17.88 17.41 17.62 17.81 2384100.0 17.72
2020-08-19 18.4 17.88 18.29 17.93 3102200.0 17.84
2020-08-18 18.45 17.81 17.89 18.28 3805600.0 18.19
2020-08-17 18.35 17.75 18.09 17.85 4091200.0 17.76
2020-08-14 18.1 17.19 17.36 17.83 4312900.0 17.74
2020-08-13 17.7 17.06 17.29 17.46 4939600.0 17.37
2020-08-12 18.15 17.36 18.01 17.41 5023200.0 17.32
2020-08-11 18.89 17.61 18.79 17.64 6319400.0 17.55
2020-08-10 18.57 17.46 17.46 18.4 9951400.0 18.31
2020-08-07 17.22 15.99 16.0 17.19 8036700.0 17.1
2020-08-06 16.4 15.85 16.29 16.14 4537800.0 16.06
2020-08-05 16.67 15.82 15.99 16.31 9649100.0 16.23
2020-08-04 15.88 14.88 14.92 15.53 13703700.0 15.45
2020-08-03 13.97 13.22 13.39 13.68 4419800.0 13.61
2020-07-31 13.55 13.3 13.46 13.47 2514300.0 13.4
2020-07-30 13.67 13.32 13.6 13.5 3046200.0 13.43
2020-07-29 14.04 13.55 13.55 13.98 2685100.0 13.91
2020-07-28 14.0 13.47 13.84 13.5 2090100.0 13.43
2020-07-27 14.08 13.6 13.68 14.0 2666900.0 13.93
2020-07-24 13.88 13.43 13.58 13.67 2812500.0 13.6
2020-07-23 13.74 13.1 13.34 13.54 2942600.0 13.47
2020-07-22 13.49 13.07 13.15 13.41 2792000.0 13.34
2020-07-21 13.33 12.99 13.01 13.27 3148200.0 13.2
2020-07-20 13.48 12.84 13.35 12.85 3639100.0 12.79
2020-07-17 13.67 13.22 13.28 13.41 3818300.0 13.34
2020-07-16 13.61 13.16 13.3 13.2 3545000.0 13.13
2020-07-15 13.89 13.35 13.65 13.41 6747900.0 13.34
2020-07-14 13.19 12.54 12.89 13.1 3294500.0 13.03
2020-07-13 13.27 12.58 12.75 12.95 5069600.0 12.89
2020-07-10 12.3 11.61 11.63 12.3 3666100.0 12.24
2020-07-09 12.14 11.51 12.11 11.68 4208100.0 11.62
2020-07-08 12.82 11.91 12.76 12.11 5703500.0 12.05
2020-07-07 13.14 12.76 12.93 12.87 3389700.0 12.81
2020-07-06 13.35 12.82 13.13 13.14 3686000.0 13.07
2020-07-02 13.35 12.71 12.75 12.85 4938000.0 12.79
2020-07-01 12.86 12.19 12.47 12.37 5153400.0 12.31
2020-06-30 12.66 12.36 12.5 12.51 5417300.0 12.45
2020-06-29 12.94 12.31 12.61 12.65 3820300.0 12.59
2020-06-26 12.29 11.76 12.13 12.08 6424800.0 12.02
2020-06-25 12.33 11.68 11.85 12.31 3398000.0 12.25
2020-06-24 12.68 11.94 12.62 11.97 3658900.0 11.91
2020-06-23 13.3 12.84 13.3 12.92 3212400.0 12.86
2020-06-22 13.15 12.64 12.9 13.05 2918300.0 12.99
2020-06-19 13.51 12.79 13.48 12.9 6301500.0 12.84
2020-06-18 13.51 13.02 13.12 13.09 2933900.0 13.03
2020-06-17 13.72 13.24 13.65 13.31 2619100.0 13.24
2020-06-16 14.26 13.12 14.2 13.64 3913100.0 13.57
2020-06-15 13.48 12.34 12.59 13.37 4112400.0 13.3
2020-06-12 13.65 12.74 13.15 13.28 3935100.0 13.21
2020-06-11 13.43 12.3 13.16 12.51 5015700.0 12.45
2020-06-10 14.79 14.05 14.7 14.09 4440000.0 14.02
2020-06-09 14.79 14.1 14.44 14.75 4625300.0 14.68
2020-06-08 15.08 14.48 14.69 14.98 4547400.0 14.91
2020-06-05 14.69 13.41 14.48 14.1 6223400.0 14.03
2020-06-04 13.91 13.34 13.62 13.86 5324200.0 13.79
2020-06-03 13.88 12.83 12.88 13.72 5264700.0 13.65
2020-06-02 12.94 12.56 12.75 12.64 3243000.0 12.53
2020-06-01 12.76 11.93 12.05 12.52 3253300.0 12.41
2020-05-29 12.29 11.96 12.09 12.09 5496200.0 11.98
2020-05-28 13.17 12.1 13.13 12.2 3869600.0 12.09
2020-05-27 12.99 12.33 12.61 12.94 5808100.0 12.82
2020-05-26 12.44 12.08 12.08 12.15 6120800.0 12.04
2020-05-22 11.69 11.43 11.47 11.56 3444800.0 11.46
2020-05-21 11.92 11.41 11.75 11.55 3864400.0 11.45
2020-05-20 11.78 11.18 11.27 11.72 4553600.0 11.62
2020-05-19 11.36 10.51 10.99 11.03 3779700.0 10.93
2020-05-18 11.03 10.62 10.63 10.96 6027200.0 10.86
2020-05-15 10.49 10.02 10.26 10.08 4915900.0 9.99
2020-05-14 10.63 9.57 9.95 10.4 3917800.0 10.31
2020-05-13 10.74 10.11 10.73 10.2 5277300.0 10.11
2020-05-12 11.56 10.81 11.26 10.82 4125700.0 10.72
2020-05-11 11.27 10.63 11.08 11.22 6005000.0 11.12
2020-05-08 11.97 11.35 11.35 11.91 5016100.0 11.8
2020-05-07 11.58 11.06 11.08 11.1 4704100.0 11.0
2020-05-06 12.1 10.79 11.95 10.8 5726900.0 10.7
2020-05-05 12.57 11.56 11.69 11.78 8106000.0 11.68
2020-05-04 11.06 10.56 10.88 10.98 5773400.0 10.88
2020-05-01 11.28 10.9 11.22 11.15 4479100.0 11.05
2020-04-30 11.74 11.21 11.71 11.51 6580400.0 11.41
2020-04-29 12.12 11.73 12.05 12.0 5174900.0 11.89
2020-04-28 12.2 11.14 11.91 11.53 5275300.0 11.43
2020-04-27 11.87 11.22 11.3 11.58 4018800.0 11.48
2020-04-24 11.54 10.96 11.42 11.33 4938000.0 11.23
2020-04-23 11.64 11.14 11.29 11.23 3342700.0 11.13
2020-04-22 11.47 10.8 11.37 11.04 4681900.0 10.94
2020-04-21 11.11 10.37 10.7 10.89 4879100.0 10.79
2020-04-20 11.73 10.82 11.1 11.14 3984700.0 11.04
2020-04-17 12.0 11.35 11.41 11.45 4603000.0 11.35
2020-04-16 11.43 10.61 11.31 10.83 3279000.0 10.73
2020-04-15 11.54 11.13 11.46 11.37 3392700.0 11.27
2020-04-14 12.65 11.85 12.2 12.18 4580700.0 12.07
2020-04-13 13.05 12.04 12.82 12.2 3659300.0 12.09
2020-04-09 13.41 12.16 12.26 12.97 7787300.0 12.85
2020-04-08 12.01 11.44 11.49 11.8 4607700.0 11.69
2020-04-07 12.45 11.53 12.05 11.67 8002300.0 11.57
2020-04-06 11.63 10.53 10.64 11.33 7121700.0 11.23
2020-04-03 10.28 9.66 9.89 9.94 5030400.0 9.85
2020-04-02 11.17 9.66 10.28 9.82 6169500.0 9.73
2020-04-01 10.48 10.0 10.13 10.11 5447500.0 10.02
2020-03-31 11.05 10.39 10.78 10.82 7845900.0 10.72
2020-03-30 10.2 9.35 9.81 10.0 4505800.0 9.91
2020-03-27 10.39 9.52 10.11 9.9 6190400.0 9.81
2020-03-26 11.68 10.47 10.96 10.72 7391300.0 10.62
2020-03-25 11.3 9.86 10.94 10.87 7359200.0 10.77
2020-03-24 11.13 9.76 10.0 10.7 6575400.0 10.6
2020-03-23 10.13 9.18 9.28 9.22 5976500.0 9.14
2020-03-20 9.84 8.03 8.57 9.59 10596100.0 9.5
2020-03-19 8.64 6.92 7.02 8.22 9692700.0 8.15
2020-03-18 9.0 6.5 8.94 7.01 11140100.0 6.95
2020-03-17 10.57 9.38 10.1 9.67 9859900.0 9.58
2020-03-16 10.15 9.3 9.43 9.95 5974300.0 9.86
2020-03-13 11.03 9.01 10.48 11.01 8048400.0 10.91
2020-03-12 10.74 9.62 10.64 9.69 9966000.0 9.6
2020-03-11 12.28 11.24 12.22 11.47 6191900.0 11.37
2020-03-10 13.07 11.5 12.97 12.64 10123100.0 12.53
2020-03-09 13.79 11.91 12.97 11.92 11130800.0 11.81
2020-03-06 15.86 14.13 15.86 14.3 12326700.0 14.17
2020-03-05 16.74 16.11 16.46 16.19 5986500.0 16.05
2020-03-04 17.21 16.62 17.21 17.09 4980000.0 16.94
2020-03-03 17.85 16.77 17.48 17.01 6850700.0 16.81
2020-03-02 17.66 16.9 17.15 17.66 6259700.0 17.45
2020-02-28 17.04 16.02 16.1 17.03 10254800.0 16.83
2020-02-27 17.6 16.52 17.02 16.55 8435500.0 16.35
2020-02-26 18.48 17.39 18.2 17.45 7583500.0 17.24
2020-02-25 19.64 18.05 19.5 18.1 8160100.0 17.89
2020-02-24 19.47 18.13 18.73 19.41 6743900.0 19.18
2020-02-21 19.34 18.26 18.35 19.19 10289100.0 18.96
2020-02-20 19.29 18.14 18.87 18.47 10674000.0 18.25
2020-02-19 18.63 18.26 18.32 18.41 5129400.0 18.19
2020-02-18 18.66 17.89 18.5 18.25 9032300.0 18.03