Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	52.340	52.370	51.720	52.040	40.652	4,286,200
2015-02-11	51.030	52.170	50.380	51.190	39.988	5,207,700
2015-02-10	50.720	50.820	50.120	50.780	39.668	3,162,100
2015-02-09	50.200	50.740	49.910	50.490	39.441	4,233,300
2015-02-06	49.710	49.840	49.350	49.700	38.824	2,124,800
2015-02-05	49.700	49.830	49.340	49.790	38.894	2,375,600
2015-02-04	49.640	49.740	49.250	49.340	38.543	2,907,500
2015-02-03	49.170	50.310	49.090	50.120	39.152	4,331,000
2015-02-02	48.910	49.260	48.410	49.090	38.348	2,968,800
2015-01-30	47.720	49.500	47.580	48.690	38.035	5,135,800
2015-01-29	48.070	48.280	47.530	48.220	37.668	3,472,000
2015-01-28	48.910	48.950	47.590	47.700	37.262	2,874,500
2015-01-27	47.950	49.060	47.930	48.610	37.973	2,958,800
2015-01-26	47.820	48.440	47.790	48.340	37.762	4,145,000
2015-01-23	48.660	48.660	47.940	47.940	37.449	3,043,700
2015-01-22	48.460	48.690	48.000	48.660	38.012	4,436,800
2015-01-21	47.830	48.380	47.470	48.170	37.629	8,476,100
2015-01-20	47.340	47.810	46.580	47.650	37.223	6,895,700
2015-01-16	45.450	46.060	45.260	45.990	35.926	2,816,100
2015-01-15	45.940	46.180	45.390	45.430	35.489	2,228,900
2015-01-14	45.510	45.920	44.780	45.500	35.543	3,917,600
2015-01-13	46.100	46.250	44.960	45.450	35.504	2,782,300
2015-01-12	46.130	46.500	45.240	46.360	36.215	3,485,800
2015-01-09	46.550	46.580	45.720	45.960	35.903	2,058,000
2015-01-08	46.180	46.430	46.020	46.330	36.192	2,882,300
2015-01-07	45.790	46.150	45.570	45.790	35.770	2,434,100
2015-01-06	45.270	45.780	44.870	45.550	35.582	3,284,500
2015-01-05	45.410	45.690	44.810	44.950	35.114	2,067,300
2015-01-02	45.860	46.040	45.410	45.770	35.754	1,572,200
2014-12-31	46.160	46.250	45.630	45.650	35.660	1,550,300
2014-12-30	46.000	46.370	45.930	46.120	36.028	1,477,500
2014-12-29	45.790	46.400	45.790	46.180	36.074	1,561,800
2014-12-26	46.190	46.330	45.940	45.980	35.918	1,052,200
2014-12-24	46.360	46.570	46.060	46.120	36.028	1,187,700
2014-12-23	46.210	46.700	46.070	46.390	36.238	1,614,900
2014-12-22	46.150	46.230	45.710	46.100	36.012	1,937,600
2014-12-19	45.580	46.170	45.340	46.010	35.942	5,373,900
2014-12-18	44.930	45.220	44.170	45.210	35.317	3,725,400
2014-12-17	44.030	44.690	43.910	44.360	34.653	3,416,400
2014-12-16	43.900	44.580	43.590	43.790	34.207	2,804,300
2014-12-15	44.590	45.160	44.150	44.170	34.504	3,646,100
2014-12-12	45.170	45.190	44.580	44.600	34.840	2,911,300
2014-12-11	46.130	46.840	45.570	45.660	35.668	3,671,900
2014-12-10	45.820	46.080	44.940	45.910	35.864	7,015,300
2014-12-09	44.790	45.380	44.620	45.370	35.442	1,673,700
2014-12-08	45.640	45.670	44.700	44.980	35.137	2,959,100
2014-12-05	46.160	46.340	45.880	45.980	35.918	2,985,800
2014-12-04	45.510	45.910	45.360	45.830	35.801	3,098,000
2014-12-03	44.810	45.950	44.690	45.840	35.809	2,927,000
2014-12-02	44.410	45.240	44.370	44.850	35.035	2,575,500
2014-12-01	45.670	45.670	44.560	44.720	34.739	4,018,800
2014-11-28	45.260	45.980	44.890	45.770	35.554	2,369,500
2014-11-26	45.500	45.640	45.000	45.600	35.422	3,019,700
2014-11-25	45.640	46.070	45.440	45.530	35.368	3,746,000
2014-11-24	46.000	46.060	45.160	45.460	35.313	6,547,900
2014-11-21	47.690	47.740	46.600	47.210	36.673	4,898,400
2014-11-20	47.010	47.750	46.900	47.230	36.688	4,526,700
2014-11-19	48.180	48.730	47.570	47.600	36.976	8,739,200
2014-11-18	45.500	47.240	45.490	46.770	36.331	5,766,400
2014-11-17	45.120	45.380	44.970	45.270	35.166	1,608,400

← NewerPage 50 of 79 · 4,732 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.