Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	48.490	49.410	48.150	48.980	37.465	3,792,100
2014-02-28	48.460	49.150	48.020	48.860	37.373	3,291,400
2014-02-27	48.120	48.530	47.770	48.380	37.006	2,725,800
2014-02-26	48.070	48.370	47.750	48.130	36.815	1,762,400
2014-02-25	48.080	48.370	47.840	48.010	36.723	2,159,400
2014-02-24	48.070	48.880	48.000	48.000	36.715	2,761,700
2014-02-21	48.360	48.990	47.980	48.030	36.738	4,085,600
2014-02-20	47.630	48.430	47.610	48.370	36.998	2,514,400
2014-02-19	47.850	48.330	47.370	47.450	36.295	2,931,800
2014-02-18	47.970	48.230	47.520	47.910	36.647	2,311,500
2014-02-14	47.550	47.980	47.310	47.780	36.547	2,057,100
2014-02-13	47.850	48.220	47.430	47.630	36.432	3,254,400
2014-02-12	47.970	48.850	47.800	47.980	36.700	4,377,000
2014-02-11	47.800	48.350	47.400	47.960	36.685	4,441,800
2014-02-10	46.410	47.160	46.270	46.820	35.813	4,071,800
2014-02-07	46.740	46.860	46.140	46.450	35.530	4,221,400
2014-02-06	45.410	46.320	45.300	46.210	35.346	4,440,100
2014-02-05	45.060	45.130	44.310	44.860	34.314	3,461,500
2014-02-04	44.720	45.430	44.690	45.120	34.513	3,414,000
2014-02-03	44.830	45.640	44.540	44.650	34.153	4,349,400
2014-01-31	44.170	45.020	44.100	44.660	34.161	4,095,500
2014-01-30	44.650	44.990	43.580	44.930	34.367	5,196,400
2014-01-29	44.850	45.610	44.480	44.680	34.176	3,605,000
2014-01-28	44.750	45.310	44.520	45.150	34.535	2,181,500
2014-01-27	45.130	45.350	44.480	44.700	34.191	3,980,100
2014-01-24	46.740	46.800	45.190	45.380	34.711	4,918,700
2014-01-23	47.320	47.530	46.510	47.020	35.966	3,881,800
2014-01-22	47.270	47.810	46.800	47.770	36.540	4,189,500
2014-01-21	48.640	48.780	48.050	48.320	36.960	2,580,600
2014-01-17	49.230	49.270	48.340	48.540	37.129	4,044,500
2014-01-16	49.320	49.600	49.050	49.320	37.725	3,573,600
2014-01-15	48.850	49.670	48.590	49.310	37.717	8,269,900
2014-01-14	46.260	48.170	46.240	48.030	36.738	5,179,300
2014-01-13	46.510	46.810	46.110	46.150	35.300	1,506,500
2014-01-10	46.250	46.740	45.900	46.550	35.606	2,904,300
2014-01-09	47.280	47.310	46.030	46.130	35.285	3,352,700
2014-01-08	46.360	47.590	46.360	46.940	35.905	4,079,200
2014-01-07	46.620	46.680	46.000	46.350	35.453	2,489,700
2014-01-06	47.100	47.180	46.470	46.580	35.629	2,203,800
2014-01-03	47.130	47.210	46.790	46.830	35.821	1,689,500
2014-01-02	47.250	47.650	46.960	47.000	35.951	1,648,800
2013-12-31	47.000	47.300	46.920	47.270	36.157	1,624,900
2013-12-30	47.110	47.340	46.940	47.010	35.958	1,305,200
2013-12-27	47.010	47.210	46.780	47.020	35.966	1,603,900
2013-12-26	46.750	47.100	46.700	46.940	35.905	1,471,900
2013-12-24	46.490	46.810	46.450	46.690	35.713	888,800
2013-12-23	45.860	46.530	45.580	46.500	35.568	3,826,900
2013-12-20	44.570	45.900	44.500	45.720	34.971	5,053,500
2013-12-19	44.510	44.740	44.380	44.680	34.176	2,370,300
2013-12-18	44.480	44.800	43.890	44.780	34.252	2,390,600
2013-12-17	44.380	44.740	44.200	44.520	34.054	3,077,400
2013-12-16	44.140	44.380	43.710	44.080	33.717	2,895,600
2013-12-13	43.820	44.320	43.720	43.970	33.633	3,058,900
2013-12-12	44.230	44.320	43.720	43.790	33.495	3,954,600
2013-12-11	45.370	45.410	44.330	44.340	33.916	3,919,500
2013-12-10	45.890	45.950	45.100	45.350	34.688	3,526,200
2013-12-09	47.220	47.260	45.670	46.000	35.186	6,299,300
2013-12-06	47.260	47.910	46.640	46.790	35.790	3,533,300
2013-12-05	47.840	47.840	46.910	46.970	35.928	2,835,200
2013-12-04	46.640	48.130	46.500	47.930	36.662	5,096,900

← NewerPage 54 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.