Mosaic Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	33.380	33.840	32.880	33.060	29.026	3,831,600
2021-04-21	32.100	33.420	31.540	33.380	29.307	3,573,600
2021-04-20	32.560	32.710	31.470	32.210	28.280	4,392,000
2021-04-19	33.530	33.620	32.260	32.730	28.737	4,442,500
2021-04-16	33.660	34.070	33.170	33.460	29.377	3,611,100
2021-04-15	33.520	33.590	32.680	33.130	29.088	3,543,500
2021-04-14	32.440	33.880	32.260	33.330	29.263	5,337,900
2021-04-13	32.250	32.590	31.370	32.250	28.315	4,680,500
2021-04-12	31.850	32.190	31.430	31.770	27.894	5,209,100
2021-04-09	30.990	31.590	30.830	31.470	27.630	4,602,300
2021-04-08	30.800	31.070	30.110	31.040	27.253	5,461,400
2021-04-07	30.930	31.120	30.300	30.800	27.042	3,707,700
2021-04-06	31.080	31.680	30.650	30.960	27.183	7,185,800
2021-04-05	32.370	32.440	30.980	31.080	27.288	5,342,200
2021-04-01	31.960	32.240	30.730	31.260	27.446	4,908,500
2021-03-31	31.310	32.180	30.600	31.610	27.753	7,395,600
2021-03-30	31.030	31.500	30.430	31.340	27.516	3,826,500
2021-03-29	31.240	32.990	31.080	31.300	27.481	8,419,400
2021-03-26	31.220	31.540	30.360	31.150	27.349	6,088,500
2021-03-25	29.650	31.000	29.100	30.770	27.016	7,152,000
2021-03-24	30.980	31.250	30.200	30.210	26.524	6,596,500
2021-03-23	31.750	32.130	30.050	30.560	26.831	7,422,000
2021-03-22	33.400	33.440	32.090	32.350	28.403	6,452,000
2021-03-19	33.470	33.590	32.320	33.310	29.246	8,081,800
2021-03-18	33.880	35.200	33.300	33.480	29.395	8,274,900
2021-03-17	32.870	33.960	32.630	33.880	29.746	4,400,700
2021-03-16	33.990	34.240	32.950	33.030	29.000	4,413,100
2021-03-15	34.130	34.570	33.520	34.240	30.062	6,042,600
2021-03-12	33.500	33.990	32.600	33.200	29.149	4,255,500
2021-03-11	33.610	34.110	33.100	33.450	29.369	6,716,700
2021-03-10	31.070	33.060	30.930	33.060	29.026	8,459,600
2021-03-09	30.990	31.240	30.020	30.780	27.024	4,711,900
2021-03-08	30.200	31.220	30.010	30.700	26.954	4,713,100
2021-03-05	30.110	30.300	28.050	30.070	26.401	6,580,200
2021-03-04	31.370	31.560	28.280	29.570	25.962	8,056,200
2021-03-03	31.430	32.770	31.430	31.560	27.709	6,430,200
2021-03-02	30.880	32.210	30.870	31.230	27.376	6,141,700
2021-03-01	30.370	31.050	30.240	30.710	26.920	4,676,700
2021-02-26	30.470	30.800	28.400	29.400	25.772	7,288,900
2021-02-25	32.110	32.580	30.560	30.780	26.981	9,821,600
2021-02-24	29.550	33.230	29.540	32.120	28.156	11,943,000
2021-02-23	29.780	29.780	27.890	29.530	25.885	6,331,400
2021-02-22	29.120	30.880	29.050	29.700	26.035	8,698,700
2021-02-19	28.640	29.590	27.970	29.080	25.491	9,118,200
2021-02-18	30.270	30.960	27.230	27.650	24.238	12,438,700
2021-02-17	30.200	30.900	29.350	30.430	26.674	5,680,400
2021-02-16	29.810	31.050	29.780	30.650	26.867	8,086,200
2021-02-12	27.780	29.370	27.630	29.270	25.658	6,058,100
2021-02-11	27.960	28.180	27.490	27.850	24.413	4,696,000
2021-02-10	28.270	28.400	26.770	27.890	24.448	5,735,000
2021-02-09	29.100	29.160	27.970	27.980	24.527	4,306,400
2021-02-08	28.250	29.290	28.050	29.090	25.500	4,987,300
2021-02-05	27.740	27.940	27.190	27.650	24.238	4,063,700
2021-02-04	27.580	27.900	27.200	27.450	24.062	3,713,400
2021-02-03	27.320	28.080	27.260	27.610	24.202	4,256,100
2021-02-02	27.210	27.590	26.500	27.270	23.904	3,204,000
2021-02-01	26.300	27.240	26.100	26.860	23.545	5,443,800
2021-01-29	27.170	27.310	25.830	25.960	22.756	3,963,900
2021-01-28	27.170	27.410	26.390	27.210	23.852	3,471,300
2021-01-27	26.650	26.990	25.630	26.690	23.396	6,190,300

← NewerPage 24 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
1995-12-01	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2200 USD
2026-05-21	0.2200 USD
2026-03-09	0.2200 USD
2025-12-04	0.2200 USD
2025-09-08	0.2200 USD
2025-06-05	0.2200 USD
2025-03-06	0.2200 USD
2024-12-05	0.2100 USD
2024-09-05	0.2100 USD
2024-06-06	0.2100 USD
2024-03-06	0.2100 USD
2023-12-06	0.2000 USD
2023-09-06	0.2000 USD
2023-05-31	0.2000 USD
2023-03-14	0.2500 USD
2023-03-01	0.2000 USD
2022-11-30	0.1500 USD
2022-08-31	0.1500 USD
2022-06-01	0.1500 USD
2022-03-02	0.1130 USD
2021-12-01	0.0750 USD
2021-09-01	0.0750 USD
2021-06-02	0.0750 USD
2021-03-03	0.0500 USD
2020-12-02	0.0500 USD
2020-09-02	0.0500 USD
2020-06-03	0.0500 USD
2020-03-04	0.0500 USD
2019-12-04	0.0500 USD
2019-09-04	0.0500 USD
2019-06-05	0.0500 USD
2019-03-06	0.0250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.