Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	20.370	20.650	20.260	20.350	17.628	2,526,200
2020-02-11	19.990	20.540	19.800	20.130	17.437	3,700,000
2020-02-10	20.190	20.390	19.760	19.830	17.177	3,084,400
2020-02-07	20.490	20.600	19.880	20.250	17.541	3,914,400
2020-02-06	21.530	21.540	20.860	20.870	18.078	4,562,000
2020-02-05	21.190	21.600	20.910	21.360	18.503	5,799,500
2020-02-04	20.400	21.070	20.180	20.820	18.035	5,751,400
2020-02-03	19.900	20.060	19.540	19.960	17.290	4,382,900
2020-01-31	19.970	20.320	19.750	19.840	17.186	6,418,100
2020-01-30	19.050	20.210	18.950	20.170	17.472	6,835,000
2020-01-29	19.310	19.590	19.100	19.310	16.727	2,667,200
2020-01-28	18.790	19.380	18.720	19.350	16.761	5,749,300
2020-01-27	18.560	18.810	18.240	18.560	16.077	5,218,000
2020-01-24	19.910	20.080	19.020	19.140	16.580	6,210,900
2020-01-23	19.800	20.060	19.210	19.950	17.281	3,837,100
2020-01-22	21.090	21.120	19.950	20.030	17.351	6,915,600
2020-01-21	21.620	21.660	21.140	21.150	18.321	3,651,700
2020-01-17	22.060	22.140	21.540	21.870	18.944	4,348,400
2020-01-16	21.570	22.190	21.490	22.020	19.074	5,895,400
2020-01-15	21.090	21.780	21.060	21.520	18.641	2,693,800
2020-01-14	21.100	21.600	21.030	21.340	18.485	4,663,300
2020-01-13	20.700	21.180	20.400	21.050	18.234	4,009,700
2020-01-10	21.070	21.150	20.490	20.620	17.862	2,978,700
2020-01-09	21.130	21.310	20.750	21.100	18.277	2,755,100
2020-01-08	20.930	21.240	20.800	21.110	18.286	3,837,200
2020-01-07	20.740	21.080	20.590	20.920	18.121	4,618,900
2020-01-06	20.620	20.960	20.360	20.760	17.983	4,134,100
2020-01-03	21.240	21.490	20.740	20.760	17.983	4,112,400
2020-01-02	21.920	22.150	21.260	21.430	18.563	4,173,100
2019-12-31	21.030	21.670	21.000	21.640	18.745	2,509,800
2019-12-30	21.310	21.330	20.970	21.030	18.217	2,756,900
2019-12-27	21.720	21.800	21.160	21.220	18.381	2,173,800
2019-12-26	21.500	21.710	21.400	21.660	18.762	2,458,100
2019-12-24	21.540	21.780	21.350	21.450	18.581	1,922,800
2019-12-23	21.730	21.800	20.970	21.540	18.659	5,231,800
2019-12-20	20.850	21.740	20.610	21.710	18.806	12,626,600
2019-12-19	20.600	21.140	20.380	20.600	17.844	5,663,100
2019-12-18	20.250	20.960	20.090	20.860	18.069	8,927,700
2019-12-17	19.540	20.400	19.430	20.150	17.454	7,706,300
2019-12-16	18.900	19.880	18.900	19.480	16.874	5,078,700
2019-12-13	19.020	19.400	18.590	18.630	16.138	4,928,000
2019-12-12	18.080	19.000	17.660	18.960	16.424	5,305,700
2019-12-11	18.230	18.480	18.150	18.220	15.783	3,001,700
2019-12-10	18.680	18.710	18.230	18.250	15.809	3,289,700
2019-12-09	19.080	19.240	18.700	18.740	16.233	4,554,600
2019-12-06	18.680	19.180	18.680	19.080	16.528	3,907,900
2019-12-05	18.550	18.830	18.450	18.550	16.069	3,047,300
2019-12-04	18.630	18.890	18.370	18.370	15.913	4,374,000
2019-12-03	18.710	18.730	18.390	18.430	15.921	3,335,800
2019-12-02	19.230	19.450	18.990	18.990	16.405	4,565,900
2019-11-29	18.880	19.120	18.840	19.050	16.457	1,774,600
2019-11-27	18.760	19.040	18.610	19.000	16.414	3,043,400
2019-11-26	18.590	18.840	18.320	18.750	16.198	5,914,500
2019-11-25	18.220	18.760	18.170	18.640	16.103	4,147,900
2019-11-22	18.080	18.550	18.080	18.160	15.688	2,914,800
2019-11-21	18.160	18.330	17.950	18.020	15.567	3,401,800
2019-11-20	18.680	18.750	18.110	18.130	15.662	4,139,900
2019-11-19	19.020	19.150	18.510	18.810	16.250	3,343,300
2019-11-18	19.690	19.770	18.840	18.950	16.370	4,714,800
2019-11-15	20.440	20.470	19.740	19.750	17.062	3,528,600

← NewerPage 29 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.