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 (%)
Nov 30, 2010 51.42 52.91 51.19 52.44 6,902,170 +0.49(+0.94%)
Nov 29, 2010 51.81 52.16 51.18 51.95 4,520,042 -0.15(-0.29%)
Nov 26, 2010 51.88 52.41 51.73 52.09 1,044,450 -0.53(-1.01%)
Nov 24, 2010 52.42 52.63 52.63 52.63 4,670,869 +0.73(+1.40%)
Nov 23, 2010 51.43 52.49 50.37 51.90 8,021,958 -0.52(-0.98%)
Nov 22, 2010 53.50 54.67 52.23 52.42 9,245,514 +0.39(+0.76%)
Nov 19, 2010 52.18 52.46 51.48 52.02 5,005,877 -0.16(-0.30%)
Nov 18, 2010 52.58 53.01 51.92 52.18 4,837,489 +0.33(+0.64%)
Nov 17, 2010 52.12 52.62 51.76 51.85 4,924,573 -0.07(-0.13%)
Nov 16, 2010 52.73 53.16 51.14 51.92 8,002,182 -1.28(-2.40%)
Nov 15, 2010 53.61 54.60 53.02 53.20 6,753,794 -1.19(-2.19%)
Nov 12, 2010 55.27 55.56 53.42 54.39 7,200,122 -1.32(-2.37%)
Nov 11, 2010 54.40 55.78 54.10 55.71 6,158,792 +0.91(+1.66%)
Nov 10, 2010 54.96 55.13 53.62 54.80 5,852,189 -0.13(-0.24%)
Nov 09, 2010 54.76 56.01 54.64 54.93 7,995,515 +0.41(+0.75%)
Nov 08, 2010 54.47 55.41 53.82 54.52 6,009,445 +0.03(+0.05%)
Nov 05, 2010 54.45 54.71 53.92 54.49 6,387,628 -0.48(-0.88%)
Nov 04, 2010 52.61 55.32 52.38 54.97 11,119,865 +2.87(+5.51%)
Nov 03, 2010 51.64 52.37 51.44 52.10 4,152,654 +0.38(+0.73%)
Nov 02, 2010 51.92 52.48 51.47 51.73 4,466,737 +0.17(+0.34%)
Nov 01, 2010 52.30 52.52 51.36 51.55 4,084,022 -0.45(-0.86%)
Oct 29, 2010 51.53 52.59 51.34 52.00 7,730,932 +0.64(+1.24%)
Oct 28, 2010 52.98 52.98 50.97 51.36 6,363,659 -1.37(-2.59%)
Oct 27, 2010 51.10 52.87 50.87 52.73 10,743,235 +1.35(+2.62%)
Oct 25, 2010 50.55 52.61 50.55 51.38 12,018,729 +1.37(+2.73%)
Oct 22, 2010 50.55 50.76 49.59 50.01 4,470,209 -0.66(-1.30%)
Oct 21, 2010 51.06 51.37 50.14 50.67 5,364,367 +0.09(+0.17%)
Oct 20, 2010 50.36 50.90 49.66 50.58 5,677,182 +0.44(+0.87%)
Oct 19, 2010 48.95 50.59 48.75 50.14 11,738,731 +0.46(+0.92%)
Oct 18, 2010 49.38 49.79 49.10 49.69 9,550,182 +0.00(+0.00%)
Oct 15, 2010 47.71 49.71 47.21 49.69 13,943,939 +2.33(+4.92%)
Oct 14, 2010 48.03 48.66 46.96 47.36 7,853,324 -0.50(-1.04%)
Oct 13, 2010 46.54 48.00 45.72 47.86 16,244,903 +2.14(+4.67%)
Oct 12, 2010 44.07 46.19 43.91 45.72 13,411,716 +0.89(+1.99%)
Oct 11, 2010 45.77 46.38 44.72 44.83 10,941,916 +0.32(+0.71%)
Oct 08, 2010 44.52 45.67 43.39 44.52 18,108,436 +1.79(+4.18%)
Oct 07, 2010 42.53 42.75 41.66 42.73 114 +0.16(+0.37%)
Oct 06, 2010 43.46 44.87 42.25 42.57 22,373,794 +0.11(+0.27%)
Oct 05, 2010 41.98 42.56 40.95 42.46 11,340 +0.90(+2.16%)
Oct 04, 2010 41.89 41.89 41.33 41.56 8,077,765 -0.43(-1.02%)
Oct 01, 2010 41.99 42.18 41.58 41.99 7,122,672 +0.29(+0.70%)
Sep 30, 2010 41.71 42.55 41.04 41.70 110,193 -0.06(-0.15%)
Sep 29, 2010 42.85 43.17 41.74 41.76 42,740 -0.65(-1.54%)
Sep 28, 2010 45.68 45.80 41.33 42.42 17,200 -3.76(-8.14%)
Sep 27, 2010 48.40 48.59 46.05 46.18 8,578,880 -2.01(-4.17%)
Sep 24, 2010 47.04 48.24 46.87 48.19 6,041,504 +1.44(+3.07%)
Sep 23, 2010 46.75 47.19 46.29 46.75 518 -0.43(-0.90%)
Sep 22, 2010 47.00 47.60 46.64 47.18 6,972,836 -0.10(-0.22%)
Sep 21, 2010 47.57 47.65 46.61 47.28 9,770,477 -1.04(-2.16%)
Sep 20, 2010 49.25 49.48 47.99 48.32 8,888,477 -0.60(-1.23%)
Sep 17, 2010 48.92 50.07 48.69 48.92 7,195,191 -1.07(-2.14%)
Sep 15, 2010 50.31 50.53 49.88 49.99 3,591,501 -0.46(-0.91%)
Sep 14, 2010 50.16 51.14 49.73 50.46 5,330 +0.12(+0.24%)
Sep 13, 2010 50.43 51.71 50.29 50.33 7,738,085 +0.54(+1.08%)
Sep 10, 2010 49.19 49.88 48.98 49.79 4,231,553 +0.51(+1.04%)
Sep 09, 2010 48.86 49.54 48.64 49.28 4,805,687 +0.90(+1.87%)
Sep 08, 2010 48.13 48.72 48.03 48.38 773 +0.23(+0.47%)
Sep 07, 2010 48.27 49.09 48.03 48.15 2,208 -0.39(-0.81%)
Sep 03, 2010 47.87 48.58 47.38 48.54 5,377,853 +1.25(+2.65%)
Sep 02, 2010 47.00 47.35 46.57 47.29 2,204 +0.31(+0.67%)
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.