Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	53.130	56.590	52.630	55.770	41.343	7,993,800
2011-10-10	52.560	53.980	52.520	53.480	39.645	6,020,900
2011-10-07	53.680	53.830	50.420	51.190	37.947	7,212,600
2011-10-06	52.350	53.950	52.350	53.300	39.511	8,781,900
2011-10-05	48.970	52.430	48.970	52.180	38.681	10,119,400
2011-10-04	46.320	49.230	44.860	49.080	36.383	15,700,000
2011-10-03	48.760	50.270	47.120	47.130	34.938	10,971,000
2011-09-30	53.140	53.140	48.490	48.970	36.302	18,896,100
2011-09-29	56.830	56.980	52.610	54.200	40.179	18,401,400
2011-09-28	60.220	60.220	56.710	57.190	42.395	9,198,400
2011-09-27	61.130	61.900	59.630	60.350	44.738	9,061,100
2011-09-26	58.270	58.900	54.500	58.760	43.559	12,747,100
2011-09-23	57.890	60.580	56.520	57.700	42.773	36,805,700
2011-09-22	62.230	62.550	58.900	60.110	44.560	14,201,900
2011-09-21	66.050	66.600	63.290	63.590	47.139	8,138,700
2011-09-20	68.540	69.020	65.810	66.040	48.956	6,775,400
2011-09-19	69.870	70.230	68.050	68.510	50.787	5,643,400
2011-09-16	71.080	71.470	69.600	70.990	52.625	8,276,700
2011-09-15	71.310	71.720	69.860	71.070	52.684	4,330,100
2011-09-14	70.560	71.680	69.240	70.760	52.455	3,507,000
2011-09-13	69.430	70.600	68.630	70.240	52.069	4,156,000
2011-09-12	69.940	71.750	68.100	69.490	51.513	6,165,200
2011-09-09	69.870	71.150	68.210	69.970	51.869	4,960,100
2011-09-08	70.430	72.350	70.350	70.770	52.462	4,589,700
2011-09-07	71.600	71.890	70.670	71.120	52.721	5,224,700
2011-09-06	67.210	70.440	67.200	70.380	52.173	5,595,100
2011-09-02	68.800	70.250	67.860	70.000	51.891	4,935,000
2011-09-01	71.020	71.640	70.280	70.650	52.373	6,237,200
2011-08-31	73.660	73.970	70.160	71.130	52.729	7,263,000
2011-08-30	72.080	74.000	71.970	73.180	54.249	5,449,300
2011-08-29	70.750	73.380	70.700	72.640	53.848	7,046,100
2011-08-26	66.260	71.000	65.710	69.380	51.432	8,625,000
2011-08-25	67.460	68.200	66.510	66.810	49.526	5,493,900
2011-08-24	65.590	67.490	65.140	67.450	50.001	6,317,400
2011-08-23	63.220	65.730	62.910	65.450	48.518	6,029,200
2011-08-22	64.920	65.210	62.450	62.790	46.546	6,246,400
2011-08-19	62.420	66.290	62.250	63.020	46.717	5,665,900
2011-08-18	64.290	64.560	62.530	64.080	47.503	9,187,400
2011-08-17	65.620	67.360	65.600	67.110	49.749	5,095,200
2011-08-16	65.400	66.160	64.800	65.530	48.578	4,747,800
2011-08-15	65.660	66.540	64.700	66.440	49.252	4,281,900
2011-08-12	66.150	66.310	64.210	64.770	48.014	4,685,600
2011-08-11	62.070	65.570	61.910	64.460	47.784	11,972,100
2011-08-10	59.740	61.990	58.520	59.480	44.093	9,503,400
2011-08-09	58.330	60.960	57.000	60.930	45.168	7,206,700
2011-08-08	60.800	61.810	55.700	57.510	42.632	14,908,900
2011-08-05	65.380	66.260	60.550	63.590	47.139	10,530,600
2011-08-04	69.260	69.260	63.370	64.190	47.584	14,491,800
2011-08-03	70.080	70.430	66.740	70.000	51.891	8,155,100
2011-08-02	70.330	71.560	68.770	68.840	51.031	7,077,100
2011-08-01	72.410	72.750	70.280	71.390	52.885	5,236,800
2011-07-29	69.490	71.070	68.450	70.720	52.388	4,437,800
2011-07-28	71.060	72.390	70.300	70.550	52.262	5,020,700
2011-07-27	71.740	72.000	70.360	70.630	52.322	4,581,000
2011-07-26	73.140	73.140	71.500	72.190	53.477	4,384,100
2011-07-25	72.040	74.310	71.890	73.030	54.099	5,665,900
2011-07-22	71.620	74.000	71.460	72.880	53.988	9,792,800
2011-07-21	69.290	70.990	68.520	70.620	52.314	6,363,900
2011-07-20	69.280	69.550	68.620	68.960	51.084	5,879,800
2011-07-19	68.380	69.970	67.550	68.490	50.736	12,921,000

← NewerPage 64 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.