Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	45.380	45.570	44.960	45.000	35.318	3,003,100
2015-05-08	44.950	45.670	44.870	45.460	35.679	4,712,600
2015-05-07	44.220	44.560	44.000	44.490	34.917	9,010,000
2015-05-06	44.400	44.660	44.090	44.340	34.800	5,280,700
2015-05-05	44.720	45.160	44.030	44.110	34.619	4,836,200
2015-05-04	44.970	45.190	44.650	44.660	35.051	4,404,700
2015-05-01	44.540	45.410	44.440	44.980	35.302	7,087,600
2015-04-30	44.130	44.340	43.330	44.000	34.533	6,371,200
2015-04-29	44.200	44.390	43.960	44.030	34.556	5,651,500
2015-04-28	44.500	44.880	44.290	44.300	34.768	3,763,400
2015-04-27	45.070	45.160	44.590	44.600	35.004	3,841,000
2015-04-24	44.900	45.280	44.720	44.990	35.310	3,632,800
2015-04-23	44.810	45.470	44.730	44.880	35.223	4,649,100
2015-04-22	44.650	44.930	44.550	44.650	35.043	3,751,500
2015-04-21	44.970	45.150	44.490	44.690	35.074	3,902,200
2015-04-20	45.420	45.700	44.960	45.000	35.318	4,199,700
2015-04-17	45.910	46.080	45.290	45.320	35.569	4,482,400
2015-04-16	45.950	46.320	45.730	46.020	36.118	3,125,000
2015-04-15	45.870	46.060	45.650	45.950	36.063	3,502,600
2015-04-14	45.810	45.850	45.350	45.610	35.796	2,274,100
2015-04-13	45.790	46.150	45.530	45.620	35.804	2,558,000
2015-04-10	46.100	46.400	45.840	45.850	35.985	2,268,000
2015-04-09	46.110	46.260	45.920	46.000	36.102	2,308,100
2015-04-08	46.000	46.500	45.760	46.000	36.102	3,456,800
2015-04-07	45.880	46.320	45.810	45.840	35.977	2,179,200
2015-04-06	45.750	46.030	45.460	45.890	36.016	2,917,700
2015-04-02	45.530	46.100	45.370	45.870	36.000	2,453,000
2015-04-01	46.260	46.260	45.250	45.470	35.686	4,667,400
2015-03-31	47.110	47.390	45.950	46.060	36.150	5,448,300
2015-03-30	46.330	47.560	46.260	47.360	37.170	4,044,000
2015-03-27	46.890	46.890	45.950	46.050	36.142	4,372,200
2015-03-26	46.590	47.290	46.510	46.730	36.675	3,871,800
2015-03-25	47.070	47.600	46.490	46.530	36.518	3,528,800
2015-03-24	46.920	47.140	46.420	46.920	36.824	3,865,500
2015-03-23	46.630	47.090	46.320	46.870	36.785	3,733,400
2015-03-20	46.540	47.010	45.920	46.500	36.495	5,644,000
2015-03-19	46.620	46.830	46.170	46.330	36.361	3,565,900
2015-03-18	47.080	47.980	46.700	47.550	37.319	4,334,000
2015-03-17	46.800	47.520	46.560	47.290	37.115	5,301,200
2015-03-16	46.820	47.390	45.930	46.900	36.809	5,075,500
2015-03-13	47.430	47.430	46.670	46.830	36.754	4,360,700
2015-03-12	48.110	48.620	47.550	47.740	37.468	4,675,000
2015-03-11	48.570	48.690	47.610	47.850	37.554	3,856,800
2015-03-10	48.860	48.880	48.330	48.330	37.931	4,595,200
2015-03-09	49.130	49.480	49.060	49.330	38.716	2,808,600
2015-03-06	49.970	50.000	48.780	49.030	38.480	6,998,900
2015-03-05	51.890	51.970	49.800	50.430	39.579	6,993,900
2015-03-04	52.580	52.620	51.760	51.900	40.733	3,304,600
2015-03-03	53.110	53.210	52.520	52.610	41.290	2,917,400
2015-03-02	53.100	53.550	52.270	53.530	41.816	2,706,900
2015-02-27	53.080	53.410	52.900	53.260	41.605	4,316,000
2015-02-26	53.440	53.580	52.700	53.200	41.558	3,757,800
2015-02-25	53.170	53.830	53.140	53.560	41.839	3,534,900
2015-02-24	53.270	53.430	52.980	53.190	41.550	2,486,000
2015-02-23	53.020	53.330	52.770	52.970	41.379	3,080,400
2015-02-20	52.920	53.120	52.530	53.080	41.464	3,528,500
2015-02-19	52.480	53.140	52.100	53.020	41.418	2,661,900
2015-02-18	52.390	52.670	51.840	52.670	41.144	3,334,100
2015-02-17	52.410	52.410	51.800	52.010	40.629	4,062,700
2015-02-13	52.070	52.610	51.890	52.330	40.879	3,465,700

← NewerPage 49 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.