Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	14.920	15.880	14.880	15.530	13.546	13,703,700
2020-08-03	13.390	13.970	13.220	13.680	11.932	4,419,800
2020-07-31	13.460	13.550	13.300	13.470	11.749	2,506,300
2020-07-30	13.600	13.670	13.320	13.500	11.775	3,046,200
2020-07-29	13.550	14.040	13.550	13.980	12.194	2,685,100
2020-07-28	13.840	14.000	13.470	13.500	11.775	2,090,100
2020-07-27	13.680	14.080	13.600	14.000	12.211	2,666,900
2020-07-24	13.580	13.880	13.430	13.670	11.923	2,812,500
2020-07-23	13.340	13.740	13.100	13.540	11.810	2,942,600
2020-07-22	13.150	13.490	13.070	13.410	11.697	2,792,000
2020-07-21	13.010	13.330	12.990	13.270	11.575	3,148,200
2020-07-20	13.350	13.480	12.840	12.850	11.208	3,639,100
2020-07-17	13.280	13.670	13.220	13.410	11.697	3,818,300
2020-07-16	13.300	13.610	13.160	13.200	11.513	3,545,000
2020-07-15	13.650	13.890	13.350	13.410	11.697	6,747,900
2020-07-14	12.890	13.190	12.540	13.100	11.426	3,294,500
2020-07-13	12.750	13.270	12.580	12.950	11.295	5,069,600
2020-07-10	11.630	12.300	11.610	12.300	10.728	3,666,100
2020-07-09	12.110	12.140	11.510	11.680	10.188	4,208,100
2020-07-08	12.760	12.820	11.910	12.110	10.563	5,703,500
2020-07-07	12.930	13.140	12.760	12.870	11.226	3,389,700
2020-07-06	13.130	13.350	12.820	13.140	11.461	3,686,000
2020-07-02	12.750	13.350	12.710	12.850	11.208	4,938,000
2020-07-01	12.470	12.860	12.190	12.370	10.790	5,153,400
2020-06-30	12.500	12.660	12.360	12.510	10.912	5,417,300
2020-06-29	12.610	12.940	12.310	12.650	11.034	3,820,300
2020-06-26	12.130	12.290	11.760	12.080	10.537	6,424,800
2020-06-25	11.850	12.330	11.680	12.310	10.737	3,398,000
2020-06-24	12.620	12.680	11.940	11.970	10.441	3,658,900
2020-06-23	13.300	13.300	12.840	12.920	11.269	3,212,400
2020-06-22	12.900	13.150	12.640	13.050	11.383	2,918,300
2020-06-19	13.480	13.510	12.790	12.900	11.252	6,301,500
2020-06-18	13.120	13.510	13.020	13.090	11.418	2,933,900
2020-06-17	13.650	13.720	13.240	13.310	11.609	2,619,100
2020-06-16	14.200	14.260	13.120	13.640	11.897	3,913,100
2020-06-15	12.590	13.480	12.340	13.370	11.662	4,112,400
2020-06-12	13.150	13.650	12.740	13.280	11.583	3,935,100
2020-06-11	13.160	13.430	12.300	12.510	10.912	5,015,700
2020-06-10	14.700	14.790	14.050	14.090	12.290	4,440,000
2020-06-09	14.440	14.790	14.100	14.750	12.865	4,625,300
2020-06-08	14.690	15.080	14.480	14.980	13.066	4,547,400
2020-06-05	14.480	14.690	13.410	14.100	12.298	6,223,400
2020-06-04	13.620	13.910	13.340	13.860	12.089	5,324,200
2020-06-03	12.880	13.880	12.830	13.720	11.967	5,264,700
2020-06-02	12.750	12.940	12.560	12.640	10.981	3,243,000
2020-06-01	12.050	12.760	11.930	12.520	10.877	3,253,300
2020-05-29	12.090	12.290	11.960	12.090	10.504	5,495,500
2020-05-28	13.130	13.170	12.100	12.200	10.599	3,869,600
2020-05-27	12.610	12.990	12.330	12.940	11.242	5,808,100
2020-05-26	12.080	12.440	12.080	12.150	10.556	6,120,800
2020-05-22	11.470	11.690	11.430	11.560	10.043	3,444,800
2020-05-21	11.750	11.920	11.410	11.550	10.034	3,864,400
2020-05-20	11.270	11.780	11.180	11.720	10.182	4,553,600
2020-05-19	10.990	11.360	10.510	11.030	9.583	3,779,700
2020-05-18	10.630	11.030	10.620	10.960	9.522	6,026,600
2020-05-15	10.260	10.490	10.020	10.080	8.757	4,915,900
2020-05-14	9.950	10.630	9.570	10.400	9.035	3,917,800
2020-05-13	10.730	10.740	10.110	10.200	8.862	5,277,300
2020-05-12	11.260	11.560	10.810	10.820	9.400	4,125,700
2020-05-11	11.080	11.270	10.630	11.220	9.748	6,005,000

← NewerPage 27 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.