Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	61.940	62.170	61.000	61.340	46.265	3,362,500
2013-03-18	61.820	62.180	61.240	61.930	46.710	2,867,000
2013-03-15	62.050	62.740	61.930	62.690	47.283	5,859,100
2013-03-14	61.810	62.340	61.500	62.340	47.019	3,027,900
2013-03-13	61.840	62.200	61.500	61.760	46.582	2,211,200
2013-03-12	61.950	62.380	61.540	61.900	46.687	3,271,000
2013-03-11	60.580	61.870	60.280	61.500	46.386	4,168,800
2013-03-08	59.490	60.300	59.300	60.220	45.420	3,130,200
2013-03-07	58.380	59.480	58.340	59.290	44.719	2,636,500
2013-03-06	58.730	58.750	57.860	58.200	43.897	2,708,900
2013-03-05	58.800	59.250	58.210	58.360	44.017	2,447,500
2013-03-04	58.330	58.390	57.600	58.350	44.010	2,917,500
2013-03-01	58.110	58.910	57.540	58.470	44.100	3,673,700
2013-02-28	58.260	59.080	58.070	58.540	44.153	3,359,900
2013-02-27	56.300	58.480	56.220	58.140	43.852	4,065,000
2013-02-26	56.430	56.620	55.620	56.340	42.494	3,743,900
2013-02-25	58.000	58.320	56.050	56.140	42.343	3,030,000
2013-02-22	57.080	57.480	56.400	57.470	43.346	4,443,500
2013-02-21	58.340	58.340	56.660	57.730	43.542	4,887,500
2013-02-20	61.170	61.180	58.400	58.510	44.131	4,868,700
2013-02-19	62.200	62.420	61.350	61.460	46.356	2,021,100
2013-02-15	61.700	62.310	61.590	62.180	46.899	3,085,300
2013-02-14	61.880	62.100	61.300	61.980	46.748	2,678,800
2013-02-13	61.490	62.260	61.390	62.200	46.914	2,269,100
2013-02-12	61.060	61.640	60.890	61.490	46.378	1,880,900
2013-02-11	61.390	61.400	60.840	61.140	46.114	1,250,000
2013-02-08	61.230	61.700	60.850	61.400	46.310	1,178,900
2013-02-07	61.010	61.750	60.900	61.160	46.129	1,626,200
2013-02-06	60.830	61.780	60.790	61.260	46.205	2,050,100
2013-02-05	61.260	61.930	61.000	61.100	46.084	2,388,400
2013-02-04	61.550	61.800	60.750	60.990	45.813	2,117,400
2013-02-01	61.920	62.430	61.080	62.110	46.654	3,160,000
2013-01-31	60.680	61.890	60.400	61.250	46.008	2,665,300
2013-01-30	62.000	62.180	61.190	61.260	46.015	2,611,600
2013-01-29	62.360	62.360	61.410	62.010	46.579	2,416,300
2013-01-28	63.140	63.310	61.830	62.360	46.842	3,073,100
2013-01-25	61.170	63.460	61.130	63.220	47.488	7,006,100
2013-01-24	59.640	61.200	59.640	60.920	45.760	3,559,100
2013-01-23	59.800	59.910	59.390	59.460	44.663	1,909,500
2013-01-22	59.170	60.030	59.020	59.780	44.904	2,172,300
2013-01-18	59.200	59.380	58.590	59.380	44.603	2,859,200
2013-01-17	59.180	59.640	58.870	59.170	44.445	2,640,300
2013-01-16	59.230	59.260	58.800	58.990	44.310	2,360,000
2013-01-15	59.300	59.930	59.160	59.510	44.701	2,487,400
2013-01-14	59.780	59.870	59.090	59.530	44.716	2,008,200
2013-01-11	59.560	60.060	59.080	59.740	44.874	4,164,000
2013-01-10	59.610	59.880	59.230	59.730	44.866	3,137,700
2013-01-09	58.690	59.800	58.620	59.350	44.581	3,851,800
2013-01-08	59.010	59.070	58.180	58.470	43.920	3,042,900
2013-01-07	58.240	58.880	58.190	58.710	44.100	2,753,100
2013-01-04	57.500	59.150	57.200	58.620	44.032	8,467,100
2013-01-03	57.610	58.060	56.320	56.770	42.643	4,555,900
2013-01-02	58.060	59.190	57.140	57.510	43.199	5,909,800
2012-12-31	55.050	56.800	54.800	56.630	42.538	4,026,100
2012-12-28	55.650	55.750	55.090	55.210	41.471	1,666,800
2012-12-27	56.100	56.440	55.360	56.150	42.177	1,899,300
2012-12-26	55.890	56.500	55.830	56.020	42.079	1,501,200
2012-12-24	55.570	55.840	54.960	55.610	41.771	979,800
2012-12-21	55.200	55.700	54.850	55.630	41.786	3,500,900
2012-12-20	55.290	55.840	54.680	55.830	41.937	2,381,500

← NewerPage 58 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.