Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	49.650	50.030	49.130	49.330	37.926	2,098,700
2014-05-27	49.590	49.870	49.400	49.570	38.111	1,903,200
2014-05-23	49.560	49.650	49.200	49.530	38.080	1,735,900
2014-05-22	49.690	50.030	49.390	49.480	38.042	2,955,200
2014-05-21	49.620	50.030	49.350	50.000	38.441	2,345,100
2014-05-20	49.340	49.960	49.340	49.680	38.195	2,655,900
2014-05-19	49.220	49.720	49.140	49.500	38.057	1,319,100
2014-05-16	49.320	49.500	48.800	49.310	37.911	1,898,900
2014-05-15	49.920	50.000	48.900	49.300	37.903	2,998,500
2014-05-14	49.430	50.420	49.290	50.000	38.441	4,976,500
2014-05-13	48.850	49.540	48.750	49.260	37.873	2,151,000
2014-05-12	48.560	48.950	48.510	48.720	37.457	1,659,500
2014-05-09	48.600	48.600	48.210	48.460	37.257	1,506,300
2014-05-08	48.510	49.100	48.430	48.600	37.365	1,610,000
2014-05-07	48.690	48.860	48.390	48.750	37.480	2,038,300
2014-05-06	48.780	49.000	48.100	48.660	37.411	3,730,700
2014-05-05	49.840	49.880	49.460	49.710	38.219	1,719,700
2014-05-02	49.860	50.200	49.800	49.930	38.388	2,038,900
2014-05-01	50.010	50.230	49.620	49.820	38.303	1,253,500
2014-04-30	49.980	50.250	49.810	50.040	38.472	2,020,000
2014-04-29	49.860	50.130	49.750	49.940	38.395	1,880,700
2014-04-28	49.600	50.000	49.270	49.740	38.242	3,072,900
2014-04-25	48.710	49.540	48.570	49.420	37.996	2,378,000
2014-04-24	49.070	49.120	48.370	48.790	37.511	1,377,900
2014-04-23	49.000	49.190	48.760	48.840	37.550	1,461,300
2014-04-22	49.000	49.300	48.840	49.040	37.703	1,322,500
2014-04-21	48.900	49.200	48.590	48.890	37.588	1,517,900
2014-04-17	48.600	48.950	48.480	48.720	37.457	1,916,600
2014-04-16	48.620	48.880	48.400	48.640	37.396	1,814,500
2014-04-15	47.820	48.460	47.630	48.370	37.188	2,575,100
2014-04-14	47.440	47.860	47.120	47.440	36.473	2,011,600
2014-04-11	47.850	47.860	47.090	47.200	36.289	2,194,800
2014-04-10	48.550	48.680	47.760	48.080	36.965	2,149,400
2014-04-09	48.240	48.760	48.110	48.480	37.273	1,342,200
2014-04-08	48.330	48.600	48.050	48.290	37.127	1,531,800
2014-04-07	49.100	49.160	47.990	48.280	37.119	2,732,100
2014-04-04	49.720	49.910	49.000	49.170	37.803	2,083,200
2014-04-03	49.510	49.650	49.130	49.420	37.996	1,809,000
2014-04-02	49.600	49.770	48.850	49.520	38.072	3,084,400
2014-04-01	49.960	50.410	49.030	49.800	38.288	3,574,000
2014-03-31	49.370	50.070	49.050	50.000	38.441	3,415,700
2014-03-28	48.920	49.490	48.800	49.170	37.803	1,755,200
2014-03-27	48.390	48.990	48.130	48.700	37.442	1,869,900
2014-03-26	48.950	49.460	48.520	48.520	37.304	2,673,300
2014-03-25	48.650	49.160	48.640	48.690	37.434	2,024,100
2014-03-24	48.650	48.870	48.190	48.430	37.234	2,283,500
2014-03-21	49.750	49.750	48.490	48.650	37.404	4,407,700
2014-03-20	48.750	49.040	48.490	49.040	37.703	2,314,200
2014-03-19	48.440	49.090	48.440	48.930	37.619	3,209,000
2014-03-18	47.970	48.720	47.970	48.540	37.319	2,246,300
2014-03-17	48.250	48.490	47.930	48.020	36.919	2,160,500
2014-03-14	47.630	48.370	47.500	47.900	36.827	2,793,800
2014-03-13	48.500	48.680	47.380	47.660	36.642	3,087,200
2014-03-12	48.500	48.760	48.170	48.290	37.127	2,910,600
2014-03-11	49.940	49.940	48.460	48.810	37.527	3,597,500
2014-03-10	49.710	49.940	49.060	49.890	38.357	2,512,700
2014-03-07	49.910	50.170	49.480	49.730	38.234	3,369,600
2014-03-06	50.110	50.630	49.920	50.000	38.441	5,509,400
2014-03-05	48.990	50.250	48.620	49.850	38.326	4,442,700
2014-03-04	49.100	49.240	48.690	48.970	37.650	4,223,400

← NewerPage 53 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.