Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	55.290	55.840	54.680	55.830	41.937	2,381,500
2012-12-19	55.960	56.100	55.280	55.450	41.651	2,199,900
2012-12-18	56.080	56.260	55.580	55.960	42.034	1,876,500
2012-12-17	55.850	56.040	55.510	56.030	42.087	1,631,300
2012-12-14	55.560	56.180	55.360	55.560	41.734	1,420,400
2012-12-13	56.450	56.530	55.120	55.630	41.786	2,612,500
2012-12-12	56.310	57.110	56.120	56.440	42.395	4,628,300
2012-12-11	54.600	56.000	54.460	55.800	41.914	4,336,500
2012-12-10	53.450	54.550	53.280	54.390	40.855	2,432,200
2012-12-07	54.000	54.040	53.400	53.600	40.262	2,216,500
2012-12-06	53.120	54.180	53.000	53.720	40.352	2,775,300
2012-12-05	53.100	53.450	52.930	53.080	39.871	2,139,900
2012-12-04	53.050	53.680	52.650	52.980	39.796	1,820,300
2012-12-03	54.310	54.430	52.650	52.840	39.691	2,817,700
2012-11-30	54.100	54.460	53.710	54.060	40.607	2,738,800
2012-11-29	53.600	54.740	53.490	54.100	40.637	3,177,500
2012-11-28	52.850	53.190	52.130	53.170	39.939	1,901,200
2012-11-27	53.180	53.990	53.100	53.200	39.961	2,247,700
2012-11-26	52.800	53.340	52.400	53.280	40.021	2,337,000
2012-11-23	52.180	52.810	52.000	52.650	39.548	1,594,300
2012-11-21	52.340	52.370	51.380	51.710	38.842	2,254,300
2012-11-20	51.000	53.180	50.640	52.350	39.323	4,852,100
2012-11-19	50.180	51.360	49.980	51.200	38.459	3,132,500
2012-11-16	49.150	49.660	48.520	49.520	37.197	3,212,400
2012-11-15	48.970	49.560	48.850	49.120	36.896	3,276,900
2012-11-14	48.330	49.620	48.290	49.100	36.881	10,351,100
2012-11-13	51.020	51.320	50.560	50.750	38.121	2,898,400
2012-11-12	51.650	51.820	51.000	51.130	38.406	2,061,900
2012-11-09	51.240	52.260	51.210	51.570	38.737	2,022,100
2012-11-08	52.120	52.330	51.250	51.530	38.707	1,821,700
2012-11-07	52.750	52.980	51.820	52.230	39.233	2,215,700
2012-11-06	52.890	54.070	52.670	53.640	40.292	2,707,100
2012-11-05	51.980	52.680	51.950	52.540	39.465	1,573,600
2012-11-02	53.790	53.790	52.110	52.190	39.202	2,364,000
2012-11-01	52.540	53.260	52.250	53.130	39.909	2,230,100
2012-10-31	53.090	53.360	52.270	52.340	39.315	2,755,700
2012-10-26	53.090	53.090	52.430	52.780	39.456	2,454,800
2012-10-25	53.600	53.630	52.700	53.250	39.808	2,061,800
2012-10-24	53.570	53.900	53.100	53.210	39.778	1,986,000
2012-10-23	53.500	53.700	52.550	53.070	39.673	3,477,300
2012-10-22	53.970	54.430	53.530	54.230	40.540	2,527,500
2012-10-19	54.460	54.630	53.720	53.970	40.346	3,564,900
2012-10-18	54.880	54.940	54.310	54.690	40.884	3,134,200
2012-10-17	54.210	55.650	54.100	54.990	41.108	4,328,000
2012-10-16	54.210	54.810	54.040	54.490	40.735	2,690,300
2012-10-15	54.200	54.440	53.530	53.920	40.309	3,041,300
2012-10-12	55.230	55.430	54.090	54.150	40.480	2,860,400
2012-10-11	55.310	55.830	55.120	55.340	41.370	3,892,800
2012-10-10	54.450	54.850	54.200	54.450	40.705	2,763,100
2012-10-09	54.540	55.020	54.010	54.450	40.705	3,447,400
2012-10-08	54.850	55.060	54.480	54.690	40.884	2,486,100
2012-10-05	55.560	55.860	54.990	55.080	41.176	3,715,500
2012-10-04	55.010	55.330	54.280	55.100	41.191	3,928,800
2012-10-03	55.360	55.420	54.550	54.890	41.034	7,093,500
2012-10-02	56.190	57.370	55.200	55.760	41.684	9,947,900
2012-10-01	57.920	58.690	57.840	58.010	43.366	4,887,800
2012-09-28	57.560	57.890	57.060	57.610	43.067	3,335,100
2012-09-27	57.540	57.890	57.220	57.650	43.097	2,767,600
2012-09-26	57.250	57.520	56.790	57.040	42.641	3,872,300
2012-09-25	59.730	59.790	57.500	57.550	43.022	4,645,200

← NewerPage 59 of 79 · 4,733 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.