Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Aug 30, 2002 7.881 8.053 7.817 7.890 2,047,351 +0.05(+0.66%)
Aug 29, 2002 7.645 7.972 7.628 7.838 3,263,981 +0.09(+1.22%)
Aug 28, 2002 7.796 7.843 7.624 7.744 4,561,750 -0.12(-1.48%)
Aug 27, 2002 7.602 7.933 7.589 7.860 6,497,694 +0.17(+2.23%)
Aug 26, 2002 7.516 7.748 7.319 7.688 3,587,957 +0.30(+4.13%)
Aug 23, 2002 6.937 7.499 6.924 7.383 4,561,750 +0.45(+6.44%)
Aug 22, 2002 6.765 6.937 6.765 6.937 5,732,164 +0.03(+0.44%)
Aug 21, 2002 6.894 7.001 6.769 6.906 5,880,940 -0.05(-0.68%)
Aug 20, 2002 6.876 6.971 6.640 6.954 11,714,034 -0.25(-3.52%)
Aug 16, 2002 7.087 7.207 7.052 7.207 6,622,256 +0.02(+0.24%)
Aug 15, 2002 7.091 7.216 6.979 7.190 13,387,002 -0.12(-1.59%)
Aug 14, 2002 6.443 7.405 6.443 7.306 18,988,784 +0.52(+7.59%)
Aug 13, 2002 7.091 7.138 6.786 6.790 12,053,261 -0.30(-4.24%)
Aug 12, 2002 7.087 7.130 6.941 7.091 4,411,461 +0.24(+3.51%)
Aug 07, 2002 6.743 6.851 6.528 6.851 1,170,297 +0.09(+1.27%)
Aug 06, 2002 6.829 6.894 6.653 6.765 1,265,057 -0.02(-0.32%)
Aug 05, 2002 6.919 7.216 6.657 6.786 1,347,477 -0.11(-1.62%)
Aug 02, 2002 6.808 6.932 6.614 6.898 1,435,020 +0.07(+1.01%)
Aug 01, 2002 6.528 6.979 6.503 6.829 3,038,140 +0.30(+4.61%)
Jul 31, 2002 6.099 6.528 6.013 6.528 2,700,776 +0.43(+6.97%)
Jul 30, 2002 6.120 6.314 6.013 6.103 1,988,912 -0.21(-3.33%)
Jul 29, 2002 6.022 6.335 5.927 6.314 1,417,441 +0.39(+6.52%)
Jul 26, 2002 5.940 5.962 5.747 5.927 1,641,187 +0.00(+0.00%)
Jul 25, 2002 6.056 6.056 5.794 5.927 2,251,655 -0.12(-2.06%)
Jul 24, 2002 6.013 6.120 5.669 6.052 3,108,802 -0.18(-2.83%)
Jul 23, 2002 6.803 6.829 6.056 6.228 2,676,096 -0.57(-8.40%)
Jul 22, 2002 6.894 7.022 6.636 6.799 2,334,075 -0.02(-0.25%)
Jul 19, 2002 6.829 6.864 6.700 6.816 2,636,749 +0.35(+5.45%)
Jul 17, 2002 6.924 6.979 6.421 6.464 3,153,039 -1.08(-14.34%)
Jul 12, 2002 7.594 7.624 7.516 7.546 338,295 +0.06(+0.80%)
Jul 11, 2002 7.594 7.594 7.302 7.486 1,059,356 +0.00(+0.00%)
Jul 10, 2002 7.881 7.903 7.456 7.486 416,874 -0.18(-2.35%)
Jul 09, 2002 8.070 8.070 7.667 7.667 1,047,831 -0.40(-5.00%)
Jul 08, 2002 7.598 8.070 7.598 8.070 823,853 +0.47(+6.22%)
Jul 05, 2002 7.456 7.688 7.430 7.598 287,539 +0.24(+3.33%)
Jul 04, 2002 7.624 7.624 7.143 7.353 2,211,842 +0.00(+0.00%)
Jul 03, 2002 7.624 7.624 7.143 7.353 354,709 -0.06(-0.75%)
Jul 02, 2002 7.731 7.731 7.280 7.409 1,814,409 -0.28(-3.63%)
Jul 01, 2002 7.753 7.817 7.684 7.688 483,345 +0.04(+0.56%)
Jun 28, 2002 7.731 7.937 7.645 7.645 1,406,266 -0.08(-1.00%)
Jun 27, 2002 7.731 7.834 7.688 7.723 1,124,547 +0.08(+1.07%)
Jun 26, 2002 7.946 8.062 7.572 7.641 1,182,055 -0.52(-6.32%)
Jun 25, 2002 8.161 8.259 8.058 8.156 1,367,966 -0.44(-5.14%)
Jun 21, 2002 9.514 9.531 8.599 8.599 1,014,187 -0.85(-9.04%)
Jun 20, 2002 9.771 9.776 8.762 9.453 1,288,456 -0.79(-7.68%)
Jun 19, 2002 10.57 10.57 10.20 10.24 327,818 -0.35(-3.33%)
Jun 18, 2002 10.63 10.73 10.55 10.59 535,615 -0.04(-0.36%)
Jun 17, 2002 10.43 10.63 10.37 10.63 486,372 +0.20(+1.94%)
Jun 14, 2002 10.14 10.50 10.11 10.43 666,113 -0.55(-4.97%)
Jun 12, 2002 10.09 11.23 9.879 10.97 2,873,067 -0.56(-4.84%)
Jun 11, 2002 11.64 11.73 11.51 11.53 139,113 -0.15(-1.29%)
Jun 10, 2002 11.42 11.81 11.21 11.68 294,058 +0.38(+3.38%)
Jun 07, 2002 11.04 11.41 10.97 11.30 326,770 +0.22(+1.98%)
Jun 06, 2002 11.34 11.39 11.06 11.08 319,785 -0.34(-3.01%)
Jun 05, 2002 11.27 11.53 11.27 11.42 294,407 +0.00(+0.00%)
May 31, 2002 11.36 11.57 11.34 11.42 252,033 -0.51(-4.28%)
May 28, 2002 12.35 12.35 11.83 11.94 761,106 -0.41(-3.34%)
May 27, 2002 12.36 12.41 12.24 12.35 222,348 +0.00(+0.00%)
May 24, 2002 12.36 12.41 12.24 12.35 221,417 -0.01(-0.07%)
May 23, 2002 12.46 12.46 12.11 12.36 513,147 -0.33(-2.57%)
May 22, 2002 12.88 12.95 12.46 12.68 436,198 -0.18(-1.40%)
May 21, 2002 13.25 13.29 12.79 12.86 494,288 -0.39(-2.92%)
May 20, 2002 13.46 13.51 13.06 13.25 346,327 +0.00(+0.03%)
May 17, 2002 13.34 13.36 13.06 13.25 792,188 -0.07(-0.52%)
May 16, 2002 13.22 13.44 13.14 13.31 488,351 +0.20(+1.51%)
May 15, 2002 13.00 13.23 13.00 13.12 358,784 +0.12(+0.89%)
May 14, 2002 12.95 13.16 12.95 13.00 493,473 +0.12(+0.90%)
May 13, 2002 12.76 12.93 12.64 12.89 199,997 +0.06(+0.47%)
May 10, 2002 12.80 12.87 12.71 12.83 156,924 +0.03(+0.20%)
May 09, 2002 12.87 12.89 12.80 12.80 138,647 -0.07(-0.57%)
May 08, 2002 12.91 12.91 12.78 12.87 128,752 +0.01(+0.07%)
May 07, 2002 12.73 12.99 12.65 12.86 411,984 +0.02(+0.17%)
May 06, 2002 12.97 13.08 12.82 12.84 219,670 -0.07(-0.53%)
May 03, 2002 13.31 13.44 12.73 12.91 429,330 -0.50(-3.75%)
May 02, 2002 13.27 13.42 13.19 13.41 188,821 +0.15(+1.17%)
May 01, 2002 13.31 13.41 13.25 13.26 320,833 +0.03(+0.23%)
Apr 30, 2002 13.21 13.31 13.09 13.23 434,568 +0.00(+0.00%)
Apr 29, 2002 13.40 13.40 13.23 13.23 71,593 -0.18(-1.35%)
Apr 26, 2002 13.49 13.57 13.34 13.41 147,611 -0.14(-1.01%)
Apr 25, 2002 13.59 13.70 13.40 13.55 183,932 -0.07(-0.50%)
Apr 24, 2002 13.53 13.70 13.31 13.62 254,943 +0.09(+0.63%)
Apr 23, 2002 13.21 13.70 13.14 13.53 524,206 +0.04(+0.29%)
Apr 22, 2002 14.00 14.04 13.47 13.49 260,997 -0.53(-3.80%)
Apr 19, 2002 13.98 14.13 13.89 14.02 89,521 +0.04(+0.31%)
Apr 18, 2002 14.04 14.13 13.96 13.98 101,395 -0.06(-0.40%)
Apr 17, 2002 14.12 14.13 14.02 14.04 134,456 -0.09(-0.61%)
Apr 16, 2002 14.09 14.20 13.92 14.12 558,897 +0.12(+0.86%)
Apr 15, 2002 13.92 14.09 13.92 14.00 175,434 -0.09(-0.67%)
Apr 12, 2002 14.30 14.32 14.09 14.10 220,951 -0.23(-1.59%)
Apr 11, 2002 14.56 14.60 14.28 14.32 296,968 -0.16(-1.10%)
Apr 10, 2002 14.31 14.58 14.31 14.48 234,920 +0.13(+0.93%)
Apr 09, 2002 14.07 14.43 14.07 14.35 603,250 +0.27(+1.95%)
Apr 08, 2002 14.01 14.10 14.00 14.07 184,630 -0.10(-0.70%)
Apr 05, 2002 14.13 14.35 14.11 14.17 507,676 +0.10(+0.73%)
Apr 04, 2002 13.51 14.13 13.51 14.07 1,432,226 +0.56(+4.13%)
Apr 03, 2002 13.51 13.75 13.50 13.51 368,912 +0.03(+0.19%)
Apr 02, 2002 13.21 13.79 13.16 13.49 611,283 +0.04(+0.32%)
Apr 01, 2002 13.31 13.66 13.28 13.44 491,727 -0.12(-0.92%)
Mar 29, 2002 13.53 13.73 13.40 13.57 244,466 +0.00(+0.00%)
Mar 28, 2002 13.53 13.73 13.40 13.57 390,914 +0.08(+0.61%)
Mar 27, 2002 13.42 13.62 13.36 13.49 174,619 +0.00(+0.00%)
Mar 26, 2002 13.49 13.53 13.40 13.49 219,554 -0.09(-0.63%)
Mar 25, 2002 13.60 13.62 13.34 13.57 123,513 -0.03(-0.19%)
Mar 22, 2002 13.55 13.67 13.51 13.60 253,663 +0.05(+0.35%)
Mar 21, 2002 13.64 13.68 13.42 13.55 207,331 -0.11(-0.79%)
Mar 20, 2002 13.36 13.74 13.36 13.66 617,336 +0.25(+1.89%)
Mar 19, 2002 13.31 13.52 13.31 13.40 279,390 +0.06(+0.45%)
Mar 18, 2002 13.21 13.37 13.06 13.34 361,810 +0.03(+0.23%)
Mar 15, 2002 12.86 13.40 12.63 13.31 2,812,183 -0.22(-1.65%)
Mar 14, 2002 13.79 13.79 13.54 13.54 256,690 -0.25(-1.81%)
Mar 13, 2002 13.53 13.80 13.52 13.79 296,736 +0.27(+2.03%)
Mar 12, 2002 13.48 13.54 13.31 13.51 234,222 +0.03(+0.22%)
Mar 11, 2002 13.50 13.57 13.48 13.48 123,630 -0.01(-0.10%)
Mar 08, 2002 13.48 13.51 13.34 13.50 233,291 +0.02(+0.13%)
Mar 07, 2002 13.59 13.78 13.45 13.48 227,470 -0.06(-0.41%)
Mar 06, 2002 13.50 13.61 13.46 13.53 186,376 +0.03(+0.25%)
Mar 05, 2002 13.53 13.53 13.40 13.50 157,855 -0.03(-0.22%)
Mar 04, 2002 12.89 13.65 12.89 13.53 398,131 +0.31(+2.34%)
Mar 01, 2002 13.30 13.30 12.97 13.22 756,333 -0.08(-0.58%)
Feb 28, 2002 13.29 13.36 13.25 13.30 785,553 -0.09(-0.64%)
Feb 27, 2002 13.38 13.53 13.34 13.38 289,402 +0.06(+0.45%)
Feb 26, 2002 13.06 13.44 13.04 13.32 286,258 +0.26(+2.01%)
Feb 25, 2002 13.23 13.25 12.97 13.06 241,789 -0.17(-1.27%)
Feb 22, 2002 13.23 13.34 12.46 13.23 16,227,939 +0.00(+0.03%)
Feb 21, 2002 13.20 13.36 13.20 13.22 377,293 +0.02(+0.16%)
Feb 20, 2002 13.28 13.38 13.16 13.20 247,493 -0.07(-0.52%)
Feb 19, 2002 13.25 13.31 13.23 13.27 239,577 +0.03(+0.19%)
Feb 18, 2002 13.38 13.42 13.18 13.25 199,997 +0.00(+0.00%)
Feb 15, 2002 13.38 13.42 13.18 13.25 199,997 -0.10(-0.77%)
Feb 14, 2002 13.47 13.47 13.27 13.35 175,201 -0.12(-0.92%)
Feb 13, 2002 13.59 13.63 13.46 13.47 220,020 -0.00(-0.03%)
Feb 12, 2002 13.50 13.63 13.31 13.48 712,329 +0.02(+0.16%)
Feb 11, 2002 13.29 13.53 13.10 13.46 505,231 +0.07(+0.55%)
Feb 08, 2002 13.34 13.55 13.23 13.38 319,902 +0.06(+0.48%)
Feb 07, 2002 13.29 13.49 13.29 13.32 194,060 +0.00(+0.03%)
Feb 06, 2002 13.31 13.63 13.25 13.31 928,624 +0.09(+0.71%)
Feb 05, 2002 13.40 13.79 13.06 13.22 447,141 -0.29(-2.13%)
Feb 04, 2002 13.74 13.87 13.44 13.51 160,533 -0.24(-1.72%)
Feb 01, 2002 13.79 14.25 13.59 13.74 1,307,198 -0.56(-3.90%)
Jan 31, 2002 14.26 14.58 14.25 14.30 232,010 +0.05(+0.36%)
Jan 30, 2002 14.15 14.39 14.15 14.25 177,645 +0.04(+0.30%)
Jan 29, 2002 14.39 14.39 14.17 14.21 884,737 -0.18(-1.25%)
Jan 28, 2002 14.17 14.43 14.15 14.39 99,649 +0.21(+1.52%)
Jan 25, 2002 14.07 14.25 13.95 14.17 561,342 +0.11(+0.76%)
Jan 24, 2002 13.92 14.22 13.92 14.07 1,313,019 +0.15(+1.08%)
Jan 23, 2002 13.81 13.92 13.79 13.92 380,320 +0.09(+0.62%)
Jan 22, 2002 13.85 13.96 13.74 13.83 433,404 +0.02(+0.16%)
Jan 21, 2002 13.72 13.85 13.72 13.81 311,287 +0.00(+0.00%)
Jan 18, 2002 13.72 13.85 13.72 13.81 311,287 +0.03(+0.19%)
Jan 17, 2002 13.61 13.83 13.61 13.78 447,141 +0.18(+1.29%)
Jan 16, 2002 13.97 13.97 13.49 13.61 651,562 -0.40(-2.85%)
Jan 15, 2002 14.03 14.17 13.97 14.01 798,475 -0.02(-0.15%)
Jan 14, 2002 14.17 14.32 13.98 14.03 980,661 -0.15(-1.09%)
Jan 11, 2002 13.76 14.20 13.76 14.18 1,734,550 +0.42(+3.06%)
Jan 10, 2002 13.74 13.79 13.44 13.76 494,637 -0.76(-5.21%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.