Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	53.170	54.190	52.550	54.050	40.233	5,988,000
2012-06-27	53.770	54.680	53.500	53.630	39.920	6,308,300
2012-06-26	52.020	53.880	51.980	53.310	39.682	9,015,500
2012-06-25	50.710	51.740	50.510	51.100	38.037	4,361,300
2012-06-22	50.660	50.850	49.820	50.580	37.650	6,209,200
2012-06-21	51.950	52.070	49.970	50.280	37.426	3,186,000
2012-06-20	52.000	52.680	51.510	51.970	38.684	2,932,400
2012-06-19	50.610	52.620	50.610	52.280	38.915	5,551,300
2012-06-18	49.300	50.640	49.170	50.220	37.382	3,186,200
2012-06-15	48.040	49.790	47.810	49.700	36.995	5,342,400
2012-06-14	47.500	48.150	46.860	47.590	35.424	3,062,800
2012-06-13	48.360	48.450	47.090	47.490	35.350	3,720,800
2012-06-12	47.730	48.660	47.110	48.600	36.176	2,942,400
2012-06-11	49.330	49.380	47.310	47.380	35.268	2,806,700
2012-06-08	47.380	48.830	46.830	48.490	36.094	3,525,000
2012-06-07	48.730	48.960	47.550	47.690	35.498	2,971,500
2012-06-06	47.030	48.340	46.950	47.950	35.692	3,812,400
2012-06-05	45.290	46.710	45.220	46.470	34.590	4,264,400
2012-06-04	45.310	45.720	44.430	45.620	33.958	4,583,100
2012-06-01	46.820	46.920	45.860	45.970	34.218	5,020,200
2012-05-31	47.840	48.100	46.730	47.680	35.491	3,210,900
2012-05-30	48.970	49.020	47.820	47.930	35.677	3,198,600
2012-05-29	48.850	49.830	48.780	49.460	36.816	3,324,000
2012-05-25	48.640	48.960	48.140	48.450	36.064	2,055,100
2012-05-24	48.480	48.990	47.830	48.740	36.280	3,646,000
2012-05-23	46.650	48.440	46.250	48.370	36.005	4,300,000
2012-05-22	48.160	48.670	46.760	47.180	35.119	3,370,800
2012-05-21	46.640	48.270	46.500	48.070	35.781	3,740,200
2012-05-18	45.940	46.950	45.870	46.470	34.590	4,588,500
2012-05-17	46.810	47.250	45.580	45.680	34.002	4,364,200
2012-05-16	47.510	48.380	46.580	46.820	34.851	4,009,000
2012-05-15	48.090	48.730	47.210	47.330	35.230	3,471,200
2012-05-14	48.370	48.700	47.700	48.060	35.774	2,723,900
2012-05-11	48.560	49.690	48.510	48.930	36.421	3,525,900
2012-05-10	50.120	50.180	48.700	48.900	36.399	4,294,700
2012-05-09	49.730	50.300	48.940	49.490	36.838	5,251,400
2012-05-08	50.460	50.820	49.640	50.720	37.754	4,211,400
2012-05-07	50.600	51.830	50.510	51.190	38.104	2,777,100
2012-05-04	52.010	52.140	50.500	50.950	37.925	3,244,400
2012-05-03	52.690	52.980	52.010	52.330	38.952	2,507,000
2012-05-02	52.880	53.250	52.370	52.780	39.287	2,572,800
2012-05-01	52.670	53.780	52.420	53.090	39.518	4,681,300
2012-04-30	52.900	53.400	52.470	52.820	39.224	2,555,000
2012-04-27	52.870	53.250	52.180	53.000	39.358	3,596,000
2012-04-26	52.500	52.810	51.850	52.640	39.090	4,134,000
2012-04-25	53.540	53.740	52.440	53.200	39.506	7,065,400
2012-04-24	50.470	50.980	50.010	50.480	37.486	2,795,800
2012-04-23	50.490	50.590	49.820	50.390	37.419	3,305,800
2012-04-20	50.970	51.740	50.810	51.270	38.073	3,820,700
2012-04-19	50.870	51.080	50.220	50.840	37.754	2,875,300
2012-04-18	50.680	51.060	50.360	50.560	37.546	2,176,000
2012-04-17	50.440	51.300	50.290	50.870	37.776	3,677,300
2012-04-16	50.550	50.680	49.800	50.120	37.219	4,570,700
2012-04-13	51.090	51.260	50.150	50.240	37.308	3,594,800
2012-04-12	50.230	51.480	50.100	51.170	37.999	5,547,600
2012-04-11	50.820	50.820	49.510	49.980	37.115	7,042,600
2012-04-10	51.210	51.400	49.580	50.120	37.219	7,613,800
2012-04-09	52.200	52.490	51.380	51.630	38.340	5,897,100
2012-04-05	53.690	54.360	52.880	52.960	39.328	4,303,400
2012-04-04	54.280	54.680	53.730	53.840	39.981	5,108,300

← NewerPage 61 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.