Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monsanto Co (NY: MON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 47.85 48.02 46.34 47.21 3,311,244 +0.08(+0.16%)
Mar 29, 2007 46.76 47.46 46.66 47.13 3,727,569 +0.51(+1.09%)
Mar 28, 2007 46.13 47.10 45.96 46.63 2,600,661 -0.15(-0.31%)
Mar 27, 2007 47.49 47.68 46.58 46.77 5,259,179 -1.00(-2.09%)
Mar 26, 2007 47.37 47.79 46.96 47.77 4,677,143 +0.67(+1.42%)
Mar 23, 2007 46.74 47.17 46.46 47.10 2,096,288 +0.27(+0.59%)
Mar 22, 2007 47.35 47.55 46.59 46.82 2,253,983 -0.42(-0.89%)
Mar 21, 2007 45.88 47.25 45.54 47.25 2,970,340 +1.49(+3.27%)
Mar 20, 2007 45.67 46.08 45.45 45.75 2,389,488 +0.03(+0.08%)
Mar 19, 2007 44.67 45.82 44.54 45.72 3,026,848 +1.43(+3.24%)
Mar 16, 2007 45.52 45.61 44.22 44.28 5,614,238 -1.05(-2.31%)
Mar 15, 2007 45.24 45.79 44.87 45.33 2,580,871 -0.12(-0.26%)
Mar 14, 2007 45.18 45.63 44.23 45.45 3,113,925 +0.37(+0.82%)
Mar 13, 2007 46.95 46.84 44.90 45.08 3,323,351 -1.87(-3.99%)
Mar 12, 2007 46.21 47.09 46.14 46.95 1,637,461 +0.54(+1.17%)
Mar 09, 2007 46.70 47.01 46.05 46.41 2,262,482 +0.02(+0.04%)
Mar 08, 2007 45.97 46.77 45.83 46.40 3,097,278 +0.88(+1.92%)
Mar 07, 2007 44.88 46.25 44.78 45.52 4,631,831 +0.28(+0.63%)
Mar 06, 2007 45.02 45.39 44.45 45.24 4,037,078 +1.60(+3.66%)
Mar 05, 2007 43.45 44.53 42.96 43.64 3,372,361 -0.10(-0.24%)
Mar 02, 2007 44.73 44.83 43.59 43.74 3,671,658 -1.25(-2.77%)
Mar 01, 2007 44.14 45.60 43.51 44.99 4,335,677 -0.29(-0.64%)
Feb 28, 2007 44.93 45.71 44.19 45.28 4,896,553 +0.22(+0.50%)
Feb 27, 2007 46.01 46.39 43.84 45.06 5,578,616 -2.01(-4.27%)
Feb 26, 2007 48.07 48.18 46.89 47.07 3,009,122 -0.82(-1.70%)
Feb 23, 2007 48.58 48.62 47.78 47.88 2,312,656 -0.64(-1.31%)
Feb 22, 2007 48.53 49.03 48.10 48.52 2,957,582 +0.18(+0.37%)
Feb 21, 2007 47.86 48.50 47.38 48.34 2,280,875 +0.44(+0.91%)
Feb 20, 2007 47.92 47.99 47.06 47.90 1,941,182 +0.10(+0.20%)
Feb 16, 2007 47.49 47.80 47.26 47.80 2,307,184 +0.03(+0.07%)
Feb 15, 2007 48.02 48.46 47.54 47.77 3,229,173 -0.12(-0.25%)
Feb 14, 2007 47.14 48.11 46.97 47.89 4,785,711 +1.12(+2.39%)
Feb 13, 2007 46.34 47.03 46.25 46.77 3,020,225 +0.59(+1.28%)
Feb 12, 2007 46.66 47.03 45.97 46.18 1,820,376 -0.40(-0.85%)
Feb 09, 2007 46.86 47.25 46.39 46.58 1,845,957 +0.00(+0.00%)
Feb 08, 2007 47.04 47.25 46.30 46.58 2,737,678 -0.34(-0.73%)
Feb 07, 2007 46.91 47.25 46.72 46.92 3,032,086 +0.01(+0.02%)
Feb 06, 2007 47.13 47.20 46.52 46.91 2,561,779 +0.27(+0.57%)
Feb 05, 2007 47.50 47.58 46.42 46.64 2,793,207 -1.07(-2.25%)
Feb 02, 2007 47.31 48.10 46.82 47.72 3,451,405 +0.61(+1.29%)
Feb 01, 2007 47.45 47.88 46.90 47.11 4,561,401 -0.21(-0.45%)
Jan 31, 2007 47.19 47.66 47.06 47.32 2,524,760 +0.07(+0.15%)
Jan 30, 2007 47.59 47.88 47.06 47.25 2,261,317 -0.15(-0.31%)
Jan 29, 2007 47.70 47.87 47.00 47.40 4,223,571 -0.40(-0.83%)
Jan 26, 2007 47.07 47.94 46.97 47.80 3,878,873 +0.69(+1.46%)
Jan 25, 2007 48.23 48.31 46.87 47.11 4,871,292 -1.03(-2.14%)
Jan 24, 2007 47.33 48.16 47.20 48.14 5,798,519 +0.91(+1.93%)
Jan 23, 2007 46.15 47.33 45.95 47.23 4,465,360 +1.43(+3.13%)
Jan 22, 2007 46.74 46.82 45.29 45.79 3,469,682 -0.86(-1.84%)
Jan 19, 2007 46.60 46.78 46.25 46.65 2,486,809 +0.26(+0.56%)
Jan 18, 2007 46.80 46.82 46.04 46.40 3,360,138 -0.18(-0.39%)
Jan 17, 2007 46.52 46.63 46.13 46.58 4,515,651 +0.46(+1.01%)
Jan 16, 2007 45.10 47.05 45.10 46.11 8,236,785 +2.17(+4.95%)
Jan 12, 2007 43.25 44.53 43.17 43.94 5,511,445 +0.99(+2.30%)
Jan 11, 2007 43.02 43.47 42.70 42.95 4,061,641 +0.13(+0.30%)
Jan 10, 2007 42.86 42.98 42.18 42.82 3,877,476 -0.30(-0.70%)
Jan 09, 2007 43.44 43.70 42.69 43.12 3,554,663 -0.30(-0.69%)
Jan 08, 2007 43.81 43.81 43.27 43.42 3,695,872 -0.58(-1.31%)
Jan 05, 2007 43.68 44.13 42.95 44.00 4,154,887 +0.37(+0.85%)
Jan 04, 2007 43.77 43.99 43.31 43.63 5,352,426 -0.76(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.