Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	57.700	58.920	57.410	58.420	43.105	6,274,000
2010-02-10	57.590	58.130	56.480	57.420	42.367	5,103,100
2010-02-09	55.540	57.500	55.540	56.910	41.991	5,042,800
2010-02-08	55.660	56.610	54.510	54.540	40.242	3,891,800
2010-02-05	54.440	55.350	52.870	55.180	40.714	4,786,900
2010-02-04	56.420	56.700	54.010	54.010	39.851	4,867,200
2010-02-03	57.350	58.440	56.760	57.640	42.529	4,821,300
2010-02-02	56.760	56.850	55.250	56.350	41.577	5,062,300
2010-02-01	54.080	56.270	54.050	56.270	41.481	3,562,000
2010-01-29	56.240	57.290	53.200	53.510	39.447	5,921,900
2010-01-28	57.500	58.200	54.820	55.560	40.958	7,023,300
2010-01-27	58.810	59.330	56.740	58.040	42.786	4,180,800
2010-01-26	58.150	60.230	57.060	58.580	43.184	4,684,000
2010-01-25	59.370	60.670	58.740	58.760	43.317	3,217,100
2010-01-22	60.080	60.500	58.320	58.630	43.221	3,872,100
2010-01-21	62.080	63.400	60.020	60.070	44.283	5,739,800
2010-01-20	62.190	62.380	60.810	62.030	45.728	4,317,400
2010-01-19	61.500	63.100	61.390	63.040	46.472	4,479,800
2010-01-15	61.470	62.590	60.710	61.560	45.381	5,458,800
2010-01-14	62.770	63.090	60.620	60.840	44.850	4,516,300
2010-01-13	62.260	62.750	60.700	62.540	46.104	6,831,400
2010-01-12	63.330	64.360	61.670	62.490	46.067	10,232,000
2010-01-11	67.850	68.280	65.380	66.310	48.883	4,027,700
2010-01-08	65.740	66.970	65.480	66.700	49.170	4,074,500
2010-01-07	65.090	66.350	64.450	65.760	48.477	5,544,100
2010-01-06	64.360	65.950	62.970	65.570	48.337	9,995,100
2010-01-05	62.430	63.830	62.430	63.150	46.553	6,505,800
2010-01-04	60.450	62.360	60.080	61.710	45.492	4,072,100
2009-12-31	60.200	60.340	59.730	59.730	44.032	1,820,600
2009-12-30	59.010	60.100	58.920	59.760	44.054	1,871,000
2009-12-29	60.280	60.340	58.940	59.680	43.995	3,227,100
2009-12-28	61.430	61.610	60.450	60.830	44.843	2,311,300
2009-12-24	59.930	60.930	59.730	60.610	44.681	1,950,500
2009-12-23	59.590	60.600	59.050	60.300	44.452	4,596,400
2009-12-22	57.580	58.920	57.450	58.650	43.236	5,654,000
2009-12-21	57.330	58.700	57.110	58.310	42.985	7,642,200
2009-12-18	56.000	56.690	54.710	55.220	40.707	7,128,700
2009-12-17	58.970	59.000	55.790	56.030	41.304	8,549,600
2009-12-16	59.660	60.450	59.020	59.680	43.995	3,410,100
2009-12-15	58.950	61.560	58.550	59.100	43.568	5,325,500
2009-12-14	59.330	59.660	58.050	58.980	43.479	4,228,800
2009-12-11	60.110	60.700	58.350	58.990	43.487	5,037,600
2009-12-10	60.280	60.500	59.000	59.690	44.003	3,819,500
2009-12-09	59.590	60.100	58.750	59.630	43.958	5,055,000
2009-12-08	59.430	60.500	59.000	59.270	43.693	4,980,000
2009-12-07	59.230	60.730	58.770	59.940	44.187	6,100,600
2009-12-04	62.080	62.460	57.120	58.290	42.971	9,884,600
2009-12-03	61.970	62.040	59.920	60.580	44.659	6,426,500
2009-12-02	57.800	61.900	57.500	61.690	45.477	13,677,700
2009-12-01	55.280	57.670	55.250	57.170	42.145	6,925,000
2009-11-30	54.410	55.300	53.980	54.450	40.140	3,500,200
2009-11-27	53.620	55.310	53.510	54.350	40.066	2,327,400
2009-11-25	54.410	55.990	54.070	55.980	41.268	3,614,400
2009-11-24	54.980	55.000	53.450	54.100	39.882	5,212,000
2009-11-23	56.020	57.420	54.610	54.980	40.530	6,701,100
2009-11-20	53.130	55.380	52.980	55.310	40.774	6,186,000
2009-11-19	53.930	54.270	52.420	54.060	39.852	4,405,500
2009-11-18	53.470	54.740	53.000	54.440	40.132	7,880,900
2009-11-17	49.660	53.130	49.630	52.770	38.901	7,640,900
2009-11-16	48.810	50.500	48.720	49.890	36.778	5,263,800

← NewerPage 71 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.