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 (%)
Aug 31, 2010 45.39 47.25 44.74 45.53 15,389 -3.26(-6.69%)
Aug 30, 2010 48.73 49.35 48.52 48.79 4,159,099 +0.07(+0.14%)
Aug 27, 2010 48.24 49.28 47.89 48.72 5,234,290 +0.61(+1.27%)
Aug 26, 2010 49.00 49.23 48.04 48.12 4,289,202 -0.49(-1.00%)
Aug 25, 2010 48.13 48.76 47.61 48.60 114 -0.05(-0.11%)
Aug 24, 2010 49.36 50.11 48.63 48.66 12,088 -1.22(-2.44%)
Aug 23, 2010 50.58 50.83 49.82 49.87 5,622,445 -0.36(-0.71%)
Aug 20, 2010 49.31 50.96 49.31 50.23 8,058,632 +0.49(+0.98%)
Aug 19, 2010 50.93 51.06 49.27 49.74 18,313 -1.57(-3.05%)
Aug 18, 2010 51.76 51.82 50.90 51.31 6,850,190 -0.17(-0.32%)
Aug 17, 2010 51.73 52.36 50.76 51.47 15,072 +1.27(+2.53%)
Aug 16, 2010 49.62 50.63 49.42 50.20 4,501,598 +0.36(+0.72%)
Aug 13, 2010 49.85 50.85 49.71 49.85 4,812,937 +0.10(+0.19%)
Aug 12, 2010 48.94 50.25 48.85 49.75 7,612,573 +0.36(+0.72%)
Aug 11, 2010 50.37 50.42 49.29 49.39 105,971 -1.84(-3.58%)
Aug 10, 2010 51.40 51.64 51.23 51.23 2,528 -0.59(-1.14%)
Aug 09, 2010 52.73 52.74 51.25 51.82 6,696,696 -0.90(-1.72%)
Aug 06, 2010 52.73 54.20 52.16 52.73 10,119,876 -0.59(-1.11%)
Aug 05, 2010 52.10 54.10 52.04 53.32 9,530 +1.62(+3.13%)
Aug 04, 2010 51.50 51.91 51.28 51.70 5,516 +0.37(+0.71%)
Aug 03, 2010 51.60 51.72 50.69 51.34 8,768 -0.52(-1.01%)
Aug 02, 2010 50.99 52.07 50.76 51.86 7,080,420 +1.53(+3.04%)
Jul 30, 2010 50.33 50.90 49.82 50.33 5,624,759 -0.06(-0.12%)
Jul 29, 2010 50.40 51.23 49.67 50.39 8,350 +0.48(+0.96%)
Jul 28, 2010 49.91 50.67 49.66 49.91 499 +0.00(+0.00%)
Jul 27, 2010 49.91 50.66 49.59 49.91 668 +0.03(+0.07%)
Jul 26, 2010 50.57 50.90 48.84 49.87 7,224,567 -0.91(-1.80%)
Jul 23, 2010 49.53 50.88 49.41 50.79 6,706,902 +1.49(+3.02%)
Jul 22, 2010 49.85 50.46 48.96 49.30 12,734 -0.79(-1.58%)
Jul 21, 2010 50.43 50.87 49.55 50.09 9,677,665 -0.03(-0.07%)
Jul 20, 2010 50.13 50.21 47.85 50.13 8,957,281 +1.58(+3.26%)
Jul 19, 2010 48.92 49.57 48.01 48.54 7,922,480 -0.36(-0.73%)
Jul 16, 2010 48.90 49.91 48.32 48.90 14,446,959 +0.41(+0.84%)
Jul 15, 2010 47.50 48.99 47.25 48.49 12,792,769 +1.03(+2.16%)
Jul 14, 2010 45.57 47.84 45.48 47.46 47,373 +2.07(+4.56%)
Jul 13, 2010 45.21 45.65 44.98 45.39 6,248 +0.84(+1.89%)
Jul 12, 2010 45.38 45.59 44.17 44.55 8,272,755 -0.01(-0.02%)
Jul 09, 2010 44.56 44.65 41.61 44.56 15,735,246 +3.04(+7.31%)
Jul 08, 2010 41.61 41.77 40.82 41.52 2,219 +0.35(+0.85%)
Jul 07, 2010 39.21 41.23 38.81 41.17 10,945,579 +2.14(+5.50%)
Jul 06, 2010 40.60 40.71 38.72 39.03 3,868 -1.23(-3.05%)
Jul 02, 2010 40.26 40.57 39.78 40.26 7,394,904 +0.42(+1.06%)
Jul 01, 2010 40.26 40.74 39.43 39.83 13,441,378 -0.15(-0.37%)
Jun 30, 2010 40.38 41.36 39.18 39.98 1,619 -0.97(-2.37%)
Jun 29, 2010 40.83 41.16 40.36 40.95 4,494 -0.80(-1.93%)
Jun 25, 2010 41.75 42.50 41.57 41.75 8,071,436 -0.64(-1.51%)
Jun 24, 2010 42.59 43.17 42.30 42.39 2,800 -0.39(-0.91%)
Jun 23, 2010 42.76 43.04 42.41 42.78 3,699,572 -0.10(-0.24%)
Jun 22, 2010 43.26 43.94 42.83 42.89 8,245 -0.33(-0.76%)
Jun 21, 2010 44.08 44.23 42.84 43.21 6,965,447 -0.37(-0.85%)
Jun 18, 2010 43.59 43.78 43.26 43.59 6,358,166 +0.10(+0.22%)
Jun 17, 2010 44.10 44.10 42.94 43.49 968 -0.39(-0.89%)
Jun 16, 2010 44.02 44.47 43.69 43.88 6,341,688 -0.48(-1.07%)
Jun 15, 2010 43.62 44.37 43.47 44.36 578 +1.12(+2.58%)
Jun 14, 2010 44.45 44.72 43.12 43.24 6,464,695 -1.07(-2.42%)
Jun 11, 2010 43.28 44.63 43.28 44.31 6,032,326 +0.49(+1.13%)
Jun 10, 2010 42.93 43.89 42.83 43.82 5,794 +1.50(+3.54%)
Jun 09, 2010 43.85 43.91 42.19 42.32 14,244,432 -1.28(-2.94%)
Jun 08, 2010 42.90 43.72 42.69 43.60 8,287,906 +0.77(+1.80%)
Jun 07, 2010 42.63 43.47 42.56 42.83 9,382,934 +0.43(+1.01%)
Jun 04, 2010 42.40 43.66 42.38 42.40 8,391,297 -1.29(-2.94%)
Jun 03, 2010 44.23 44.24 43.30 43.69 7,835,738 +0.12(+0.28%)
Jun 02, 2010 43.58 43.90 43.03 43.57 13,734,381 +1.38(+3.28%)
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.