Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	22.430	23.090	22.400	22.850	18.325	5,043,500
2016-01-25	23.220	23.220	22.160	22.400	17.964	7,811,000
2016-01-22	25.250	26.230	23.370	23.850	19.126	9,015,800
2016-01-21	24.110	24.970	23.790	24.620	19.744	5,979,200
2016-01-20	24.380	24.400	22.690	23.930	19.191	8,875,800
2016-01-19	25.760	25.950	24.250	24.830	19.912	7,747,100
2016-01-15	24.440	25.680	24.230	25.470	20.426	9,118,900
2016-01-14	24.080	25.380	23.760	25.060	20.097	7,342,200
2016-01-13	24.750	25.170	24.030	24.140	19.359	6,384,300
2016-01-12	24.300	24.770	23.650	24.560	19.696	8,549,900
2016-01-11	25.000	25.070	23.520	23.800	19.086	7,972,700
2016-01-08	25.500	25.600	24.770	24.910	19.977	5,372,300
2016-01-07	26.170	26.340	25.340	25.530	20.474	5,552,700
2016-01-06	27.830	27.850	26.270	26.440	21.203	5,965,400
2016-01-05	28.660	28.670	27.870	28.300	22.695	4,995,600
2016-01-04	27.310	28.430	27.220	28.420	22.791	7,316,400
2015-12-31	28.060	28.300	27.530	27.590	22.126	4,235,800
2015-12-30	28.910	29.080	28.170	28.350	22.735	3,016,000
2015-12-29	29.170	29.350	28.520	28.870	23.152	3,260,900
2015-12-28	29.600	29.630	28.620	28.980	23.240	3,238,100
2015-12-24	30.090	30.450	29.630	29.750	23.858	1,668,900
2015-12-23	28.960	30.500	28.900	30.010	24.066	6,161,400
2015-12-22	27.400	28.960	27.370	28.700	23.016	6,796,800
2015-12-21	28.710	28.800	26.960	27.240	21.845	8,913,300
2015-12-18	28.730	29.380	28.500	28.540	22.888	12,515,400
2015-12-17	30.030	30.140	28.820	28.840	23.128	4,880,800
2015-12-16	29.680	30.130	28.940	30.090	24.131	4,558,800
2015-12-15	28.840	29.620	28.840	29.470	23.633	4,210,900
2015-12-14	29.360	29.490	28.270	28.700	23.016	5,010,600
2015-12-11	29.860	29.940	29.280	29.370	23.553	4,180,100
2015-12-10	30.820	31.450	30.020	30.070	24.115	4,687,200
2015-12-09	30.230	30.990	30.190	30.840	24.732	5,394,200
2015-12-08	31.820	31.930	30.000	30.020	24.074	8,154,000
2015-12-07	30.720	32.260	30.370	32.050	25.702	9,705,100
2015-12-04	31.000	31.050	30.090	30.880	24.764	6,470,700
2015-12-03	30.940	31.150	30.540	31.030	24.884	5,467,100
2015-12-02	31.810	31.850	30.430	30.710	24.628	4,906,300
2015-12-01	31.500	32.250	31.280	31.820	25.518	5,679,100
2015-11-30	31.080	31.820	30.610	31.640	25.153	5,514,100
2015-11-27	31.470	31.520	30.820	31.050	24.684	1,899,100
2015-11-25	31.360	31.820	31.080	31.460	25.010	2,881,800
2015-11-24	30.910	31.780	30.670	31.530	25.066	4,340,600
2015-11-23	31.170	31.500	30.940	30.960	24.612	4,505,000
2015-11-20	32.450	32.660	31.090	31.260	24.851	4,043,500
2015-11-19	32.050	32.950	32.000	32.310	25.686	3,625,200
2015-11-18	31.710	32.130	31.530	31.950	25.400	4,567,100
2015-11-17	32.870	32.960	31.510	31.730	25.225	4,526,200
2015-11-16	32.260	32.970	32.130	32.680	25.980	3,435,500
2015-11-13	31.690	32.510	31.530	32.210	25.606	4,389,300
2015-11-12	31.460	32.140	31.260	31.660	25.169	3,279,600
2015-11-11	31.850	31.940	31.070	31.850	25.320	3,597,600
2015-11-10	32.610	32.740	31.340	31.760	25.248	4,424,100
2015-11-09	32.500	32.800	31.700	32.640	25.948	4,515,500
2015-11-06	32.670	32.910	32.150	32.500	25.837	4,354,400
2015-11-05	33.450	33.890	32.480	32.670	25.972	6,326,900
2015-11-04	36.520	36.530	33.190	33.380	26.536	8,162,100
2015-11-03	33.540	36.950	33.240	36.510	29.025	7,134,600
2015-11-02	33.860	34.680	33.730	34.480	27.411	3,900,000
2015-10-30	34.570	34.750	33.510	33.790	26.862	4,941,600
2015-10-29	34.210	34.920	33.750	34.660	27.554	3,931,300

← NewerPage 46 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.