Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	28.840	29.660	28.590	28.710	23.264	5,772,600
2016-04-20	28.500	28.930	28.060	28.520	23.110	6,413,600
2016-04-19	26.440	28.250	26.380	28.220	22.867	7,156,900
2016-04-18	25.960	26.720	25.800	26.500	21.473	4,539,900
2016-04-15	25.420	26.240	25.110	26.110	21.157	4,706,300
2016-04-14	26.020	26.110	25.180	25.470	20.639	6,128,300
2016-04-13	25.890	26.560	25.680	26.520	21.489	5,014,300
2016-04-12	24.980	25.640	24.570	25.530	20.687	6,008,800
2016-04-11	24.960	25.150	24.650	24.870	20.152	4,243,800
2016-04-08	25.110	25.670	24.870	24.960	20.225	3,948,000
2016-04-07	25.190	25.400	24.520	24.750	20.055	4,492,300
2016-04-06	25.410	25.500	24.520	25.400	20.582	4,730,500
2016-04-05	25.600	25.800	25.170	25.370	20.558	3,911,900
2016-04-04	26.380	26.650	25.650	25.810	20.914	4,496,300
2016-04-01	26.890	27.030	25.790	26.840	21.749	7,022,100
2016-03-31	28.160	28.310	26.880	27.000	21.878	6,785,800
2016-03-30	27.850	28.410	27.690	28.120	22.786	3,778,600
2016-03-29	27.640	28.060	26.950	27.970	22.664	4,093,100
2016-03-28	27.510	28.060	26.820	27.960	22.656	4,624,300
2016-03-24	27.750	27.750	26.860	27.260	22.089	6,437,100
2016-03-23	28.700	28.830	27.890	28.020	22.705	5,694,500
2016-03-22	29.510	29.700	28.920	29.150	23.621	3,961,500
2016-03-21	29.580	30.210	29.510	29.720	24.082	3,606,400
2016-03-18	30.070	30.300	29.340	29.720	24.082	15,178,000
2016-03-17	29.510	30.250	29.290	29.870	24.204	5,492,000
2016-03-16	28.080	29.230	28.040	29.100	23.580	4,646,600
2016-03-15	29.030	29.190	28.270	28.540	23.126	4,412,500
2016-03-14	28.600	29.910	28.320	29.460	23.872	5,219,000
2016-03-11	29.500	29.800	28.500	28.700	23.256	7,705,400
2016-03-10	30.190	30.350	28.920	29.460	23.872	6,894,500
2016-03-09	29.350	30.160	29.040	30.130	24.415	5,591,500
2016-03-08	30.020	30.370	29.100	29.130	23.604	5,955,500
2016-03-07	29.590	31.100	29.590	30.370	24.609	9,752,200
2016-03-04	28.550	29.820	28.500	29.610	23.993	9,121,400
2016-03-03	28.190	28.620	27.890	28.490	23.086	4,458,000
2016-03-02	26.750	28.420	26.630	28.150	22.810	6,645,100
2016-03-01	26.560	27.350	26.480	27.100	21.959	5,778,300
2016-02-29	26.600	27.200	26.330	26.650	21.372	7,683,400
2016-02-26	25.730	27.070	25.620	26.820	21.508	8,208,200
2016-02-25	24.970	25.680	24.500	25.420	20.386	4,698,500
2016-02-24	24.080	25.080	23.110	24.970	20.025	6,586,800
2016-02-23	25.060	25.070	24.120	24.380	19.551	5,016,400
2016-02-22	24.400	25.220	24.400	25.160	20.177	3,692,900
2016-02-19	25.590	25.600	24.100	24.400	19.568	6,529,600
2016-02-18	25.430	25.890	24.760	25.720	20.626	6,359,800
2016-02-17	23.790	25.510	23.680	25.300	20.289	7,562,600
2016-02-16	22.860	23.620	22.200	23.540	18.878	7,381,400
2016-02-12	24.680	24.910	22.510	22.910	18.373	12,192,700
2016-02-11	23.170	25.770	22.370	24.750	19.848	11,169,500
2016-02-10	24.190	24.500	23.340	23.420	18.782	5,091,800
2016-02-09	23.090	24.060	22.580	23.860	19.134	6,326,000
2016-02-08	24.500	24.590	23.060	23.580	18.910	6,038,900
2016-02-05	24.700	25.460	24.210	24.860	19.936	4,654,000
2016-02-04	24.000	25.370	23.960	24.800	19.888	8,350,100
2016-02-03	22.440	23.940	22.430	23.930	19.191	5,728,400
2016-02-02	23.630	23.630	22.020	22.100	17.723	6,465,500
2016-02-01	23.950	24.070	23.020	23.920	19.183	5,736,000
2016-01-29	23.440	24.100	22.790	24.100	19.327	7,734,400
2016-01-28	22.490	23.180	22.050	23.000	18.445	5,406,200
2016-01-27	22.810	23.200	22.160	22.570	18.100	5,721,900

← NewerPage 45 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.