Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	47.290	47.650	47.270	47.550	36.742	1,753,500
2014-08-20	47.050	47.400	46.920	47.360	36.595	1,856,500
2014-08-19	46.950	47.400	46.760	47.110	36.402	1,559,600
2014-08-18	46.650	47.010	46.570	46.990	36.309	2,399,900
2014-08-15	46.010	46.490	45.940	46.450	35.892	2,346,000
2014-08-14	45.720	45.990	45.590	45.960	35.514	1,435,900
2014-08-13	46.180	46.210	45.500	45.720	35.328	3,254,600
2014-08-12	46.500	46.660	46.370	46.530	35.954	1,507,800
2014-08-11	46.480	46.760	46.410	46.500	35.931	1,398,100
2014-08-08	46.220	46.300	45.620	46.280	35.761	2,270,900
2014-08-07	47.150	47.250	46.070	46.220	35.714	2,691,600
2014-08-06	46.670	47.180	46.660	47.030	36.340	2,915,900
2014-08-05	46.700	47.270	46.610	47.110	36.402	3,620,100
2014-08-04	46.170	47.030	45.840	46.940	36.271	3,688,100
2014-08-01	46.090	46.280	45.650	46.040	35.575	2,720,500
2014-07-31	46.750	47.400	45.950	46.110	35.629	3,638,100
2014-07-30	47.260	47.420	46.930	47.180	36.456	1,933,300
2014-07-29	47.500	47.650	47.200	47.200	36.472	1,349,600
2014-07-28	47.150	47.480	46.950	47.460	36.673	1,764,500
2014-07-25	47.300	47.400	46.940	47.100	36.394	2,126,200
2014-07-24	47.860	48.240	47.180	47.340	36.580	3,554,600
2014-07-23	47.380	47.600	47.110	47.500	36.704	1,990,500
2014-07-22	47.350	47.490	47.190	47.270	36.526	2,041,800
2014-07-21	47.680	47.680	47.050	47.230	36.495	2,312,600
2014-07-18	47.580	47.860	47.440	47.790	36.928	2,238,600
2014-07-17	47.700	47.960	47.330	47.550	36.742	2,113,600
2014-07-16	47.500	47.930	47.500	47.810	36.943	1,828,500
2014-07-15	47.780	48.290	47.330	47.470	36.680	2,212,500
2014-07-14	47.380	47.840	47.200	47.600	36.781	2,907,600
2014-07-11	47.310	47.520	47.200	47.270	36.526	1,992,500
2014-07-10	47.410	47.580	46.840	47.340	36.580	3,205,600
2014-07-09	48.200	48.300	47.500	48.040	37.121	3,558,500
2014-07-08	48.590	48.660	47.700	48.190	37.237	4,549,100
2014-07-07	49.160	49.250	48.690	48.760	37.677	2,852,000
2014-07-03	49.130	49.240	48.900	49.190	38.009	1,975,700
2014-07-02	49.400	49.450	48.870	49.070	37.917	4,264,400
2014-07-01	49.510	49.590	49.290	49.350	38.133	2,387,500
2014-06-30	49.870	49.890	49.400	49.450	38.210	3,088,200
2014-06-27	49.740	50.130	49.640	49.700	38.403	5,186,600
2014-06-26	49.950	50.010	49.610	49.960	38.604	1,840,000
2014-06-25	50.240	50.580	49.850	49.960	38.604	2,159,200
2014-06-24	50.820	50.910	50.100	50.130	38.736	2,573,500
2014-06-23	50.670	51.250	50.410	50.790	39.246	3,052,000
2014-06-20	50.830	50.950	50.450	50.640	39.130	5,915,500
2014-06-19	50.450	50.770	50.150	50.630	39.122	4,839,600
2014-06-18	50.050	50.390	49.770	50.060	38.682	3,741,000
2014-06-17	49.600	50.450	49.220	50.050	38.674	5,437,900
2014-06-16	48.540	49.690	48.450	49.650	38.365	5,293,400
2014-06-13	48.560	48.640	48.250	48.580	37.538	1,516,200
2014-06-12	48.810	49.000	48.590	48.600	37.554	2,198,700
2014-06-11	49.000	49.170	48.690	48.810	37.716	1,682,500
2014-06-10	48.990	49.280	48.650	49.110	37.948	2,125,900
2014-06-09	48.650	49.310	48.650	49.070	37.917	2,420,000
2014-06-06	48.800	48.930	48.470	48.740	37.662	2,900,100
2014-06-05	48.880	48.990	48.230	48.830	37.731	2,469,600
2014-06-04	48.880	49.630	48.430	48.870	37.762	2,461,800
2014-06-03	49.410	49.410	48.850	48.950	37.824	2,308,000
2014-06-02	49.980	50.020	49.680	49.840	38.318	1,767,500
2014-05-30	49.680	50.010	49.450	49.990	38.434	2,570,000
2014-05-29	49.330	49.970	49.300	49.870	38.342	1,568,900

← NewerPage 52 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.