Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	50.060	50.390	48.250	48.730	35.990	5,674,300
2010-05-07	47.660	49.200	47.010	48.160	35.569	8,830,900
2010-05-06	48.660	49.920	45.660	47.660	35.200	7,213,300
2010-05-05	48.360	49.920	47.430	48.300	35.673	6,391,200
2010-05-04	50.350	50.380	48.840	49.100	36.264	5,275,500
2010-05-03	51.680	51.940	50.040	50.980	37.615	3,602,300
2010-04-30	51.840	52.490	51.110	51.140	37.733	4,519,300
2010-04-29	52.050	52.760	50.800	51.510	38.006	5,174,700
2010-04-28	50.950	52.230	50.330	51.950	38.331	6,384,400
2010-04-27	51.990	52.060	50.300	50.580	37.320	8,069,100
2010-04-26	53.520	54.000	52.050	52.190	38.508	6,521,200
2010-04-23	54.360	54.370	52.600	53.780	39.681	4,284,700
2010-04-22	52.750	54.110	52.260	54.080	39.902	4,157,400
2010-04-21	55.360	55.360	52.710	53.230	39.275	5,439,000
2010-04-20	53.790	55.100	53.700	54.920	40.522	4,507,800
2010-04-19	53.660	53.860	51.900	53.190	39.246	6,195,000
2010-04-16	55.010	55.140	53.910	54.130	39.939	5,492,900
2010-04-15	55.560	56.380	54.970	55.160	40.699	4,966,100
2010-04-14	55.560	56.000	54.560	55.400	40.876	9,088,300
2010-04-13	56.520	57.170	56.140	56.780	41.895	4,738,500
2010-04-12	56.870	57.050	56.350	56.750	41.872	2,990,700
2010-04-09	58.220	58.220	56.330	56.650	41.799	5,010,300
2010-04-08	56.510	57.680	56.170	57.590	42.492	2,732,200
2010-04-07	57.460	58.090	56.670	56.990	42.050	4,964,100
2010-04-06	57.500	58.290	57.360	57.540	42.455	3,516,000
2010-04-05	59.090	59.090	57.700	57.990	42.787	4,738,000
2010-04-01	59.600	60.210	57.700	58.330	43.038	11,131,600
2010-03-31	59.640	60.800	59.640	60.770	44.839	4,428,100
2010-03-30	60.230	60.580	59.410	60.050	44.307	2,674,400
2010-03-29	60.070	60.790	59.410	60.220	44.433	3,211,600
2010-03-26	58.830	60.200	58.620	59.350	43.791	3,814,300
2010-03-25	61.140	61.300	58.310	58.440	43.119	4,787,700
2010-03-24	58.540	60.850	58.450	60.280	44.477	6,392,200
2010-03-23	58.940	59.800	58.300	59.140	43.636	3,511,100
2010-03-22	57.610	59.380	57.330	59.190	43.673	4,734,200
2010-03-19	58.420	59.890	58.110	58.420	43.105	5,150,300
2010-03-18	61.740	62.250	59.170	59.560	43.946	8,493,000
2010-03-17	63.650	63.690	61.580	61.910	45.680	4,054,900
2010-03-16	63.000	63.770	62.700	63.040	46.513	3,693,800
2010-03-15	63.520	63.790	62.000	62.390	46.034	4,364,000
2010-03-12	63.370	64.700	63.110	63.800	47.074	11,275,600
2010-03-11	60.370	60.440	59.170	59.930	44.219	3,482,900
2010-03-10	61.270	61.300	59.950	60.350	44.529	4,439,500
2010-03-09	61.000	62.120	60.620	60.980	44.994	3,738,600
2010-03-08	62.050	62.490	61.270	61.380	45.289	2,208,700
2010-03-05	61.350	62.150	61.210	61.600	45.451	3,965,200
2010-03-04	61.510	61.870	60.140	60.430	44.588	3,675,400
2010-03-03	61.490	62.240	61.060	61.270	45.207	3,092,100
2010-03-02	61.240	62.250	60.900	61.490	45.370	4,776,700
2010-03-01	58.510	59.500	57.970	59.450	43.865	3,433,200
2010-02-26	58.740	59.140	57.840	58.390	43.083	2,887,500
2010-02-25	57.000	58.800	55.950	58.520	43.178	5,280,000
2010-02-24	58.500	58.870	57.020	57.620	42.514	4,302,000
2010-02-23	60.580	60.760	58.540	58.880	43.444	4,260,900
2010-02-22	61.420	61.420	60.300	60.680	44.772	4,226,600
2010-02-19	61.090	61.350	60.300	60.780	44.846	4,479,700
2010-02-18	60.910	61.250	59.920	60.560	44.684	4,969,500
2010-02-17	61.370	61.590	60.200	61.260	45.200	4,766,600
2010-02-16	60.000	60.440	59.440	60.380	44.551	4,501,900
2010-02-12	57.390	59.130	57.100	58.830	43.407	4,379,600

← NewerPage 70 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.