Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2003 6.894 7.173 6.829 7.044 1,228,503 +0.15(+2.24%)
Mar 28, 2003 6.911 6.971 6.838 6.889 557,384 -0.07(-0.99%)
Mar 27, 2003 6.915 7.014 6.816 6.958 3,969,675 -0.03(-0.43%)
Mar 26, 2003 6.829 7.143 6.816 6.988 1,292,880 +0.18(+2.59%)
Mar 25, 2003 6.743 6.924 6.687 6.812 1,389,386 +0.00(+0.00%)
Mar 24, 2003 7.001 7.001 6.683 6.812 1,007,319 -0.19(-2.70%)
Mar 21, 2003 6.808 7.001 6.735 7.001 1,901,486 +0.31(+4.62%)
Mar 20, 2003 6.666 6.726 6.511 6.692 2,832,322 -0.01(-0.13%)
Mar 19, 2003 6.743 6.821 6.623 6.700 1,411,039 -0.05(-0.76%)
Mar 18, 2003 6.357 6.752 6.322 6.752 2,874,813 +0.50(+8.04%)
Mar 17, 2003 6.047 6.284 5.914 6.249 3,573,639 +0.21(+3.41%)
Mar 14, 2003 7.121 7.121 5.820 6.043 8,492,544 -1.08(-15.14%)
Mar 13, 2003 6.829 7.121 6.829 7.121 1,213,719 +0.38(+5.61%)
Mar 12, 2003 6.687 6.769 6.644 6.743 1,031,184 +0.03(+0.45%)
Mar 11, 2003 6.735 6.790 6.675 6.713 1,031,184 +0.00(+0.06%)
Mar 10, 2003 6.782 6.795 6.683 6.709 1,012,791 -0.11(-1.64%)
Mar 07, 2003 6.550 6.829 6.550 6.821 973,909 +0.16(+2.45%)
Mar 06, 2003 6.756 6.760 6.511 6.657 1,047,482 -0.14(-2.08%)
Mar 05, 2003 6.769 6.821 6.657 6.799 884,504 +0.06(+0.83%)
Mar 04, 2003 6.928 6.928 6.700 6.743 1,071,695 -0.22(-3.15%)
Mar 03, 2003 7.126 7.194 6.945 6.962 824,900 -0.09(-1.28%)
Feb 28, 2003 6.937 7.121 6.919 7.052 681,363 -0.00(-0.06%)
Feb 27, 2003 7.138 7.173 7.014 7.057 1,342,355 -0.08(-1.08%)
Feb 26, 2003 7.216 7.276 7.095 7.134 1,157,375 -0.06(-0.84%)
Feb 25, 2003 7.224 7.224 6.984 7.194 1,104,640 -0.03(-0.42%)
Feb 24, 2003 7.314 7.319 7.113 7.224 668,907 -0.11(-1.46%)
Feb 21, 2003 7.216 7.409 7.177 7.332 825,599 +0.11(+1.49%)
Feb 20, 2003 7.314 7.392 7.173 7.224 1,527,335 -0.10(-1.41%)
Feb 19, 2003 7.113 7.336 7.108 7.327 1,211,042 +0.19(+2.71%)
Feb 18, 2003 6.975 7.138 6.945 7.134 1,297,536 +0.18(+2.66%)
Feb 14, 2003 7.117 7.130 6.876 6.949 1,178,213 -0.18(-2.53%)
Feb 13, 2003 6.872 7.130 6.868 7.130 954,351 +0.26(+3.75%)
Feb 12, 2003 7.022 7.061 6.833 6.872 770,536 -0.15(-2.20%)
Feb 11, 2003 7.143 7.151 6.979 7.027 915,935 -0.12(-1.62%)
Feb 10, 2003 6.902 7.151 6.846 7.143 828,975 +0.27(+3.87%)
Feb 07, 2003 7.040 7.121 6.838 6.876 781,478 -0.12(-1.78%)
Feb 06, 2003 7.194 7.199 6.949 7.001 2,147,931 -0.30(-4.12%)
Feb 05, 2003 7.516 7.740 7.259 7.302 2,632,791 -0.28(-3.68%)
Feb 04, 2003 7.753 7.761 7.491 7.581 989,624 -0.19(-2.49%)
Feb 03, 2003 7.632 7.796 7.632 7.774 980,777 +0.19(+2.55%)
Jan 31, 2003 7.259 7.602 7.259 7.581 978,332 +0.27(+3.76%)
Jan 30, 2003 7.370 7.448 7.276 7.306 575,893 -0.06(-0.76%)
Jan 29, 2003 7.409 7.409 7.237 7.362 946,435 -0.05(-0.70%)
Jan 28, 2003 7.512 7.516 7.323 7.413 606,161 -0.05(-0.63%)
Jan 27, 2003 7.516 7.624 7.388 7.461 936,540 -0.06(-0.74%)
Jan 24, 2003 7.516 7.521 7.345 7.516 1,682,979 -0.02(-0.28%)
Jan 23, 2003 7.559 7.611 7.529 7.538 737,125 +0.03(+0.34%)
Jan 22, 2003 7.516 7.602 7.400 7.512 1,608,358 -0.08(-1.02%)
Jan 21, 2003 7.903 7.916 7.568 7.589 999,054 -0.27(-3.44%)
Jan 17, 2003 7.942 8.023 7.860 7.860 985,783 -0.08(-1.03%)
Jan 16, 2003 7.856 7.980 7.838 7.942 1,261,914 +0.09(+1.09%)
Jan 15, 2003 8.002 8.006 7.817 7.856 1,123,266 -0.14(-1.72%)
Jan 14, 2003 8.165 8.165 7.817 7.993 2,394,959 -0.17(-2.05%)
Jan 13, 2003 8.178 8.289 8.118 8.161 1,250,622 -0.02(-0.21%)
Jan 10, 2003 8.096 8.238 8.053 8.178 2,280,293 +0.02(+0.21%)
Jan 09, 2003 8.096 8.371 8.096 8.161 2,125,580 -0.09(-1.04%)
Jan 08, 2003 8.302 8.367 8.195 8.247 1,202,078 -0.13(-1.54%)
Jan 07, 2003 8.461 8.504 8.358 8.375 2,066,093 -0.12(-1.37%)
Jan 06, 2003 8.311 8.539 8.272 8.491 1,401,376 +0.21(+2.54%)
Jan 03, 2003 8.225 8.350 8.204 8.281 1,089,972 -0.03(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.