Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	20.880	21.290	20.790	21.260	18.179	3,885,800
2017-09-22	20.880	21.000	20.740	20.860	17.837	2,187,700
2017-09-21	20.810	21.290	20.720	20.940	17.905	4,426,100
2017-09-20	20.960	21.350	20.680	20.870	17.845	4,719,000
2017-09-19	21.370	21.490	20.730	20.840	17.820	5,015,000
2017-09-18	20.660	21.860	20.660	21.310	18.222	8,305,300
2017-09-15	20.470	20.770	20.390	20.660	17.666	6,355,100
2017-09-14	20.120	20.460	20.090	20.440	17.478	3,810,800
2017-09-13	20.310	20.370	20.000	20.130	17.213	3,027,100
2017-09-12	20.090	20.560	20.050	20.260	17.324	4,859,200
2017-09-11	19.500	20.220	19.470	20.010	17.110	6,104,800
2017-09-08	19.510	19.550	19.230	19.390	16.580	3,871,300
2017-09-07	19.780	19.900	19.490	19.530	16.700	4,919,700
2017-09-06	19.400	19.830	19.240	19.740	16.879	5,979,700
2017-09-05	20.110	20.230	19.420	19.460	16.511	5,227,600
2017-09-01	20.050	20.260	20.000	20.110	17.063	2,554,100
2017-08-31	19.940	20.130	19.720	19.980	16.953	3,491,900
2017-08-30	19.900	19.900	19.670	19.820	16.817	2,004,800
2017-08-29	19.920	19.950	19.710	19.940	16.919	2,898,500
2017-08-28	20.400	20.450	19.870	20.070	17.029	3,441,700
2017-08-25	20.340	20.540	20.210	20.370	17.284	2,300,800
2017-08-24	20.200	20.420	20.000	20.190	17.131	2,380,200
2017-08-23	19.900	20.310	19.900	20.170	17.114	2,900,000
2017-08-22	19.990	20.320	19.930	19.940	16.919	3,806,500
2017-08-21	19.870	19.960	19.680	19.860	16.851	2,589,000
2017-08-18	20.060	20.090	19.590	19.860	16.851	4,465,600
2017-08-17	20.540	20.950	20.080	20.100	17.054	3,848,200
2017-08-16	20.220	20.760	20.170	20.570	17.453	5,607,000
2017-08-15	20.180	20.250	19.770	20.160	17.105	7,894,400
2017-08-14	20.440	20.640	20.270	20.310	17.233	4,772,500
2017-08-11	20.790	20.850	20.060	20.340	17.258	5,511,200
2017-08-10	21.190	21.370	20.390	20.610	17.487	7,105,700
2017-08-09	21.510	21.560	21.140	21.260	18.039	4,222,500
2017-08-08	21.960	22.190	21.430	21.540	18.276	5,481,600
2017-08-07	22.610	22.620	21.880	21.970	18.641	4,366,500
2017-08-04	22.400	22.620	22.200	22.580	19.159	3,177,700
2017-08-03	22.150	22.650	22.060	22.320	18.938	3,598,000
2017-08-02	22.800	22.870	22.050	22.250	18.879	5,717,700
2017-08-01	23.830	23.830	21.970	22.890	19.422	10,771,900
2017-07-31	24.190	24.370	23.990	24.140	20.482	3,377,600
2017-07-28	23.880	24.290	23.880	24.170	20.508	3,015,100
2017-07-27	23.640	24.200	23.340	23.880	20.262	3,861,400
2017-07-26	24.320	24.440	23.480	23.600	20.024	3,482,100
2017-07-25	24.220	24.560	24.000	24.220	20.550	3,211,400
2017-07-24	24.260	24.350	24.010	24.160	20.499	2,239,700
2017-07-21	24.440	24.620	24.040	24.370	20.677	2,922,000
2017-07-20	24.710	24.770	24.110	24.430	20.728	3,423,500
2017-07-19	24.050	24.650	24.010	24.540	20.822	3,778,400
2017-07-18	23.900	23.990	23.670	23.970	20.338	1,966,700
2017-07-17	23.770	24.240	23.690	23.960	20.330	2,768,500
2017-07-14	23.750	23.870	23.520	23.720	20.126	2,952,500
2017-07-13	23.530	23.900	23.360	23.850	20.236	3,152,600
2017-07-12	23.880	24.300	23.450	23.570	19.999	5,307,800
2017-07-11	23.790	23.960	23.130	23.670	20.083	5,674,300
2017-07-10	22.640	24.180	22.530	23.800	20.194	6,812,600
2017-07-07	22.480	22.670	22.170	22.600	19.176	3,508,800
2017-07-06	22.730	22.890	22.350	22.400	19.006	3,217,000
2017-07-05	23.760	23.810	22.830	22.870	19.405	4,404,600
2017-07-03	23.040	23.840	22.980	23.770	20.168	2,389,600
2017-06-30	22.730	22.960	22.550	22.830	19.371	2,562,700

← NewerPage 39 of 79 · 4,731 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.