Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	11.350	11.970	11.350	11.910	10.347	5,016,100
2020-05-07	11.080	11.580	11.060	11.100	9.643	4,704,100
2020-05-06	11.950	12.100	10.790	10.800	9.383	5,726,900
2020-05-05	11.690	12.570	11.560	11.780	10.234	8,106,000
2020-05-04	10.880	11.060	10.560	10.980	9.539	5,773,400
2020-05-01	11.220	11.280	10.900	11.150	9.687	4,479,100
2020-04-30	11.710	11.740	11.210	11.510	10.000	6,580,400
2020-04-29	12.050	12.120	11.730	12.000	10.425	5,174,900
2020-04-28	11.910	12.200	11.140	11.530	10.017	5,275,300
2020-04-27	11.300	11.870	11.220	11.580	10.061	4,018,800
2020-04-24	11.420	11.540	10.960	11.330	9.843	4,938,000
2020-04-23	11.290	11.640	11.140	11.230	9.756	3,342,700
2020-04-22	11.370	11.470	10.800	11.040	9.591	4,681,900
2020-04-21	10.700	11.110	10.370	10.890	9.461	4,879,100
2020-04-20	11.100	11.730	10.820	11.140	9.678	3,984,700
2020-04-17	11.410	12.000	11.350	11.450	9.948	4,603,000
2020-04-16	11.310	11.430	10.610	10.830	9.409	3,279,000
2020-04-15	11.460	11.540	11.130	11.370	9.878	3,392,700
2020-04-14	12.200	12.650	11.850	12.180	10.582	4,580,700
2020-04-13	12.820	13.050	12.040	12.200	10.599	3,659,300
2020-04-09	12.260	13.410	12.160	12.970	11.268	7,787,300
2020-04-08	11.490	12.010	11.440	11.800	10.252	4,607,700
2020-04-07	12.050	12.450	11.530	11.670	10.139	8,002,300
2020-04-06	10.640	11.630	10.530	11.330	9.843	7,121,700
2020-04-03	9.890	10.280	9.660	9.940	8.636	5,030,400
2020-04-02	10.280	11.170	9.660	9.820	8.531	6,169,500
2020-04-01	10.130	10.480	10.000	10.110	8.783	5,447,500
2020-03-31	10.780	11.050	10.390	10.820	9.400	7,845,900
2020-03-30	9.810	10.200	9.350	10.000	8.688	4,505,800
2020-03-27	10.110	10.390	9.520	9.900	8.601	6,190,400
2020-03-26	10.960	11.680	10.470	10.720	9.313	7,391,300
2020-03-25	10.940	11.300	9.860	10.870	9.444	7,359,200
2020-03-24	10.000	11.130	9.760	10.700	9.296	6,575,400
2020-03-23	9.280	10.130	9.180	9.220	8.010	5,976,500
2020-03-20	8.570	9.840	8.030	9.590	8.332	10,596,100
2020-03-19	7.020	8.640	6.920	8.220	7.141	9,692,700
2020-03-18	8.940	9.000	6.500	7.010	6.090	11,140,100
2020-03-17	10.100	10.570	9.380	9.670	8.401	9,859,900
2020-03-16	9.430	10.150	9.300	9.950	8.644	5,974,300
2020-03-13	10.480	11.030	9.010	11.010	9.565	8,048,400
2020-03-12	10.640	10.740	9.620	9.690	8.419	9,966,000
2020-03-11	12.220	12.280	11.240	11.470	9.965	6,191,900
2020-03-10	12.970	13.070	11.500	12.640	10.981	10,123,100
2020-03-09	12.970	13.790	11.910	11.920	10.356	11,130,800
2020-03-06	15.860	15.860	14.130	14.300	12.424	12,326,700
2020-03-05	16.460	16.740	16.110	16.190	14.066	5,986,500
2020-03-04	17.210	17.210	16.620	17.090	14.847	4,980,000
2020-03-03	17.480	17.850	16.770	17.010	14.735	6,850,700
2020-03-02	17.150	17.660	16.900	17.660	15.298	6,259,700
2020-02-28	16.100	17.040	16.020	17.030	14.752	10,253,300
2020-02-27	17.020	17.600	16.520	16.550	14.336	8,435,500
2020-02-26	18.200	18.480	17.390	17.450	15.116	7,583,500
2020-02-25	19.500	19.640	18.050	18.100	15.679	8,160,100
2020-02-24	18.730	19.470	18.130	19.410	16.813	6,743,900
2020-02-21	18.350	19.340	18.260	19.190	16.623	10,289,100
2020-02-20	18.870	19.290	18.140	18.470	15.999	10,674,000
2020-02-19	18.320	18.630	18.260	18.410	15.947	5,129,400
2020-02-18	18.500	18.660	17.890	18.250	15.809	9,032,300
2020-02-14	19.100	19.390	18.650	18.750	16.242	8,316,700
2020-02-13	20.130	20.210	19.410	19.480	16.874	5,452,500

← NewerPage 28 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.