Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	45.150	45.430	44.970	45.150	35.073	1,875,900
2014-11-13	45.220	45.500	45.080	45.400	35.267	3,863,200
2014-11-12	44.840	45.210	44.670	45.170	35.088	2,629,900
2014-11-11	44.040	44.910	43.930	44.810	34.809	2,373,300
2014-11-10	44.090	44.500	43.810	44.110	34.265	3,338,400
2014-11-07	44.260	44.550	43.980	44.030	34.203	2,345,500
2014-11-06	43.750	44.370	43.650	44.190	34.327	2,669,300
2014-11-05	43.450	43.980	43.380	43.900	34.102	2,240,000
2014-11-04	43.850	44.090	43.460	43.510	33.799	2,728,300
2014-11-03	44.320	44.460	43.410	43.800	34.024	2,894,600
2014-10-31	44.140	44.390	43.750	44.310	34.420	3,826,700
2014-10-30	42.450	43.500	42.390	43.300	33.636	2,790,400
2014-10-29	43.170	43.350	42.360	42.720	33.185	5,684,400
2014-10-28	43.250	43.570	42.980	43.190	33.550	3,149,300
2014-10-27	43.010	43.120	42.380	42.920	33.340	2,943,700
2014-10-24	42.570	43.470	42.460	43.360	33.682	3,897,100
2014-10-23	43.160	43.240	42.350	42.440	32.968	3,343,200
2014-10-22	42.750	43.270	42.730	42.810	33.255	3,025,800
2014-10-21	42.130	42.780	42.120	42.630	33.115	3,529,700
2014-10-20	40.860	42.000	40.820	41.800	32.470	3,640,600
2014-10-17	41.170	41.490	40.760	40.760	31.662	4,998,300
2014-10-16	40.570	41.740	40.570	40.900	31.771	4,076,300
2014-10-15	41.250	41.630	40.320	41.400	32.160	3,439,000
2014-10-14	41.390	42.190	41.230	41.470	32.214	3,276,300
2014-10-13	41.620	42.130	41.040	41.060	31.896	2,451,000
2014-10-10	41.950	42.190	41.420	41.620	32.331	3,125,400
2014-10-09	42.970	43.130	41.980	42.050	32.665	2,545,700
2014-10-08	42.490	43.210	42.030	43.190	33.550	2,578,700
2014-10-07	42.840	43.130	42.480	42.490	33.006	2,712,700
2014-10-06	42.780	43.220	42.620	43.050	33.441	3,317,700
2014-10-03	43.080	43.080	42.350	42.610	33.100	3,570,500
2014-10-02	43.040	43.080	41.890	42.930	33.348	5,051,000
2014-10-01	44.090	44.140	42.960	43.230	33.581	4,736,700
2014-09-30	44.610	44.840	44.090	44.410	34.498	5,026,700
2014-09-29	45.140	45.520	44.910	45.420	35.282	2,257,300
2014-09-26	45.390	45.520	45.180	45.510	35.352	1,444,300
2014-09-25	45.800	45.840	45.420	45.440	35.298	2,300,200
2014-09-24	45.800	46.050	45.470	45.980	35.717	1,868,900
2014-09-23	46.200	46.600	45.800	45.820	35.593	4,291,800
2014-09-22	46.390	46.500	45.890	46.170	35.865	2,016,300
2014-09-19	46.880	46.880	46.340	46.440	36.075	4,626,300
2014-09-18	46.920	47.100	46.580	46.730	36.300	1,558,600
2014-09-17	46.950	47.140	46.730	46.810	36.362	2,115,500
2014-09-16	46.250	46.840	46.110	46.780	36.339	2,971,500
2014-09-15	46.210	46.540	46.110	46.410	36.051	1,861,800
2014-09-12	46.170	46.450	45.830	46.290	35.958	2,679,700
2014-09-11	45.870	46.340	45.720	46.160	35.857	2,412,600
2014-09-10	46.120	46.280	45.650	46.190	35.881	2,964,700
2014-09-09	46.870	46.870	46.050	46.230	35.912	3,138,300
2014-09-08	47.210	47.310	47.000	47.140	36.618	1,536,200
2014-09-05	47.000	47.300	46.880	47.260	36.712	2,145,600
2014-09-04	47.210	47.370	46.800	46.900	36.432	3,139,400
2014-09-03	47.640	47.650	47.150	47.250	36.704	1,617,700
2014-09-02	47.630	47.650	47.120	47.400	36.820	2,157,200
2014-08-29	47.940	48.090	47.680	47.760	36.904	1,698,100
2014-08-28	47.700	48.210	47.570	47.970	37.067	1,935,900
2014-08-27	47.550	48.000	47.530	47.950	37.051	2,479,300
2014-08-26	47.600	47.700	47.490	47.530	36.727	1,791,300
2014-08-25	47.650	47.680	47.460	47.530	36.727	1,423,200
2014-08-22	47.490	47.650	47.350	47.470	36.680	1,921,000

← NewerPage 51 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.