Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	53.820	53.820	52.220	52.670	39.078	6,289,700
2012-01-05	52.100	55.250	51.950	53.300	39.545	10,768,100
2012-01-04	52.010	52.450	51.150	52.300	38.803	4,914,600
2012-01-03	51.620	52.800	51.620	52.590	39.018	3,972,600
2011-12-30	50.260	50.930	50.250	50.430	37.416	2,213,600
2011-12-29	48.450	50.440	48.350	50.280	37.305	4,819,100
2011-12-28	52.160	52.340	49.860	50.290	37.312	3,745,500
2011-12-27	52.450	52.710	51.740	52.330	38.826	2,253,200
2011-12-23	51.960	52.490	51.320	52.450	38.915	3,096,700
2011-12-22	49.870	51.900	49.820	51.620	38.299	3,911,000
2011-12-21	50.000	50.270	49.280	49.960	37.067	3,401,000
2011-12-20	48.590	50.050	48.540	49.930	37.045	4,047,700
2011-12-19	48.210	48.640	47.170	47.380	35.153	4,648,500
2011-12-16	47.890	48.300	47.390	48.120	35.702	7,295,700
2011-12-15	47.580	48.070	46.830	47.320	35.108	5,902,900
2011-12-14	49.000	49.060	46.500	47.360	35.138	10,100,400
2011-12-13	50.210	50.900	49.050	49.490	36.718	5,893,200
2011-12-12	49.850	50.260	49.290	50.000	37.097	6,536,500
2011-12-09	50.060	50.780	49.250	50.510	37.475	7,564,000
2011-12-08	52.810	53.510	50.930	51.130	37.935	5,813,200
2011-12-07	52.810	53.990	52.200	53.230	39.493	5,343,100
2011-12-06	51.490	53.920	51.460	53.190	39.464	7,375,400
2011-12-05	51.820	52.180	50.260	51.420	38.150	5,852,800
2011-12-02	53.450	53.580	51.100	51.210	37.995	5,718,700
2011-12-01	53.210	54.280	52.620	52.770	39.152	5,005,100
2011-11-30	52.210	52.990	51.760	52.760	39.145	8,187,400
2011-11-29	50.990	51.270	49.930	50.110	37.178	4,865,800
2011-11-28	51.070	51.190	50.260	50.950	37.802	5,280,200
2011-11-25	49.940	50.140	49.080	49.300	36.578	3,300,900
2011-11-23	51.290	51.830	49.970	50.010	37.104	4,871,200
2011-11-22	53.220	53.290	51.600	51.870	38.484	6,007,700
2011-11-21	51.580	53.730	51.550	53.150	39.434	5,904,000
2011-11-18	51.980	53.700	51.650	52.860	39.219	8,120,500
2011-11-17	56.500	56.510	50.340	50.760	37.661	16,592,400
2011-11-16	55.410	55.820	54.510	54.580	40.495	3,986,500
2011-11-15	56.580	57.070	55.510	55.780	41.385	4,518,700
2011-11-14	57.490	58.560	56.320	56.820	42.157	3,411,300
2011-11-11	57.190	57.930	56.680	57.780	42.869	3,262,400
2011-11-10	57.160	57.180	55.030	56.250	41.734	4,166,200
2011-11-09	58.000	58.580	56.350	56.450	41.882	5,014,300
2011-11-08	59.510	60.350	58.630	59.570	44.197	4,123,500
2011-11-07	57.800	59.130	57.550	58.930	43.722	3,350,000
2011-11-04	56.720	58.740	56.720	58.090	43.099	3,395,200
2011-11-03	57.190	57.540	55.600	57.310	42.520	4,716,400
2011-11-02	57.360	57.780	55.700	56.420	41.860	6,129,600
2011-11-01	55.210	57.340	54.240	55.870	41.452	7,774,100
2011-10-31	60.760	61.040	58.500	58.560	43.411	4,868,800
2011-10-28	61.720	62.650	61.270	61.960	45.931	4,242,700
2011-10-27	61.300	62.530	60.070	61.810	45.820	6,578,600
2011-10-26	58.890	59.690	57.320	59.450	44.070	5,572,300
2011-10-25	58.720	60.100	57.210	57.840	42.877	5,546,800
2011-10-24	58.680	59.820	58.290	59.200	43.885	5,423,000
2011-10-21	56.600	59.490	56.300	58.450	43.329	9,785,300
2011-10-20	53.430	55.390	52.520	55.250	40.957	7,905,200
2011-10-19	55.400	55.520	53.280	53.450	39.623	5,743,100
2011-10-18	54.350	55.850	53.060	55.480	41.128	5,884,900
2011-10-17	56.830	56.830	54.250	54.490	40.394	4,284,000
2011-10-14	56.770	57.290	56.000	57.110	42.336	4,705,400
2011-10-13	55.350	56.150	54.800	55.850	41.402	4,931,400
2011-10-12	55.490	57.000	54.940	55.640	41.246	8,930,600

← NewerPage 63 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.