Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	46.980	47.210	46.190	46.400	35.492	3,723,800
2013-12-02	48.000	48.250	47.380	47.470	36.119	2,612,900
2013-11-29	47.230	48.230	47.160	47.900	36.446	2,161,800
2013-11-27	46.900	47.050	46.700	46.880	35.670	2,163,100
2013-11-26	47.200	47.530	46.930	46.940	35.716	2,436,200
2013-11-25	47.510	47.870	47.010	47.160	35.883	2,650,100
2013-11-22	46.590	47.650	46.260	47.510	36.149	4,519,900
2013-11-21	47.500	47.720	46.250	46.420	35.320	3,887,300
2013-11-20	47.560	47.640	46.590	47.310	35.997	3,771,300
2013-11-19	48.320	48.670	47.120	47.780	36.355	3,372,900
2013-11-18	49.810	49.810	48.320	48.430	36.849	3,827,200
2013-11-15	48.190	49.210	48.110	49.050	37.321	4,763,600
2013-11-14	48.250	48.250	47.740	48.160	36.644	3,346,900
2013-11-13	47.750	48.300	47.610	48.200	36.674	2,588,200
2013-11-12	47.990	48.100	47.580	48.020	36.537	3,638,200
2013-11-11	48.000	48.440	47.710	48.130	36.621	5,170,900
2013-11-08	46.760	48.090	46.620	48.010	36.530	5,744,500
2013-11-07	46.410	47.250	46.330	46.960	35.731	5,230,600
2013-11-06	46.080	46.390	45.850	46.350	35.267	2,869,700
2013-11-05	46.540	47.150	45.490	46.050	35.038	5,418,000
2013-11-04	46.400	46.900	46.260	46.730	35.556	3,654,400
2013-11-01	45.940	46.390	45.650	46.100	35.076	2,837,300
2013-10-31	46.660	46.980	45.810	45.850	34.886	3,091,400
2013-10-30	47.000	47.220	46.310	46.680	35.518	2,239,500
2013-10-29	46.870	47.030	46.560	46.930	35.708	2,316,100
2013-10-28	46.850	47.380	45.960	46.670	35.510	4,485,200
2013-10-25	45.620	45.990	45.240	45.940	34.955	3,099,400
2013-10-24	46.050	46.140	44.880	45.640	34.726	4,414,600
2013-10-23	46.420	46.910	46.250	46.630	35.480	2,457,000
2013-10-22	46.900	46.940	46.330	46.550	35.419	2,743,300
2013-10-21	46.760	47.000	46.450	46.730	35.556	3,541,800
2013-10-18	46.570	46.700	46.140	46.610	35.464	2,913,200
2013-10-17	45.920	46.770	45.830	46.510	35.388	3,107,600
2013-10-16	45.790	46.330	45.350	45.930	34.947	3,207,800
2013-10-15	45.380	45.680	44.990	45.370	34.521	3,079,600
2013-10-14	45.080	45.520	44.780	45.410	34.551	2,792,000
2013-10-11	46.250	46.270	44.830	45.470	34.597	5,306,100
2013-10-10	46.210	46.450	45.730	46.260	35.198	5,950,000
2013-10-09	45.570	46.000	45.160	45.840	34.879	6,982,700
2013-10-08	45.560	45.940	45.180	45.420	34.559	5,317,600
2013-10-07	45.780	46.480	45.500	45.640	34.726	4,914,600
2013-10-04	45.000	46.220	44.890	46.100	35.076	7,686,500
2013-10-03	45.580	45.920	44.830	45.280	34.453	4,461,800
2013-10-02	43.680	45.720	43.210	45.600	34.696	9,148,100
2013-10-01	42.940	44.000	42.760	43.990	33.471	5,415,000
2013-09-30	43.040	43.610	42.870	43.020	32.733	6,809,200
2013-09-27	43.900	44.060	43.270	43.430	33.045	5,723,700
2013-09-26	44.560	44.750	44.040	44.190	33.623	3,215,500
2013-09-25	44.420	45.200	44.350	44.570	33.912	6,933,100
2013-09-24	44.230	44.770	43.820	44.360	33.753	5,533,300
2013-09-23	44.810	45.030	44.330	44.720	34.026	4,190,200
2013-09-20	45.370	45.390	44.400	44.770	34.064	14,002,100
2013-09-19	45.130	45.300	44.380	44.740	34.042	5,831,300
2013-09-18	44.910	45.490	44.530	45.130	34.338	7,358,400
2013-09-17	44.800	45.590	44.270	45.000	34.239	8,396,800
2013-09-16	46.640	47.100	45.440	45.550	34.658	11,799,500
2013-09-13	44.450	46.500	44.280	45.990	34.993	10,862,800
2013-09-12	44.820	44.890	44.050	44.380	33.768	3,872,800
2013-09-11	45.070	45.340	44.010	44.930	34.186	5,389,900
2013-09-10	44.650	46.270	44.170	45.530	34.643	13,902,400

← NewerPage 55 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.