Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	49.920	50.240	47.700	48.120	35.473	6,492,900
2009-11-12	51.470	51.790	49.250	49.710	36.645	8,983,700
2009-11-11	51.450	51.980	50.820	51.780	38.171	4,136,500
2009-11-10	50.370	51.320	49.870	50.990	37.589	5,210,000
2009-11-09	50.590	50.830	49.700	50.220	37.021	4,065,000
2009-11-06	48.900	50.480	48.900	50.350	36.159	4,011,100
2009-11-05	49.270	49.510	48.050	49.490	35.541	4,253,900
2009-11-04	48.740	49.770	48.580	48.770	35.024	4,800,800
2009-11-03	46.800	48.840	46.510	48.140	34.572	4,640,400
2009-11-02	47.700	48.470	46.410	47.440	34.033	6,160,400
2009-10-30	49.130	49.130	46.160	46.730	33.524	6,250,600
2009-10-29	48.100	49.500	48.010	48.960	35.124	3,884,300
2009-10-28	48.730	50.000	47.300	47.480	34.062	5,940,800
2009-10-27	49.900	50.390	49.000	49.090	35.217	4,806,700
2009-10-26	52.040	52.890	49.360	49.880	35.784	8,882,900
2009-10-23	53.390	53.900	51.560	51.790	37.154	4,679,000
2009-10-22	52.910	54.100	52.010	53.220	38.180	6,542,800
2009-10-21	52.490	54.980	52.300	53.300	38.237	6,360,400
2009-10-20	53.870	53.910	52.250	53.210	38.173	4,505,900
2009-10-19	52.410	53.990	52.000	53.630	38.474	7,700,000
2009-10-16	50.180	52.070	50.120	51.610	37.025	6,565,300
2009-10-15	50.230	50.940	50.040	50.670	36.350	3,327,900
2009-10-14	50.000	51.090	49.800	50.440	36.185	5,987,300
2009-10-13	49.250	49.660	48.500	49.050	35.188	3,376,000
2009-10-12	49.740	50.180	48.350	49.260	35.339	4,376,800
2009-10-09	48.960	50.410	48.950	49.240	35.325	4,458,200
2009-10-08	49.170	50.060	49.000	49.660	35.626	7,572,000
2009-10-07	48.550	48.580	47.460	48.240	34.607	4,790,000
2009-10-06	47.690	48.990	47.350	47.890	34.356	8,868,500
2009-10-05	46.840	46.840	45.000	45.960	32.971	7,777,300
2009-10-02	45.690	46.950	45.110	46.180	33.129	4,296,700
2009-10-01	48.140	48.240	46.260	46.430	33.309	7,137,300
2009-09-30	49.040	49.180	47.700	48.070	34.485	5,135,800
2009-09-29	49.730	50.000	48.650	48.770	34.987	3,894,600
2009-09-28	49.250	49.850	49.050	49.540	35.540	4,022,000
2009-09-25	50.100	50.350	49.010	49.210	35.303	4,011,000
2009-09-24	50.670	51.850	50.010	50.400	36.157	5,016,300
2009-09-23	51.970	52.170	50.180	50.400	36.157	6,248,000
2009-09-22	52.260	53.230	51.520	51.910	37.240	5,139,000
2009-09-21	51.780	52.200	50.900	51.410	36.881	7,337,500
2009-09-18	52.890	54.700	52.890	54.250	38.919	4,459,800
2009-09-17	52.610	54.750	52.560	53.730	38.546	5,392,700
2009-09-16	53.900	54.250	52.540	53.040	38.051	5,462,900
2009-09-15	52.100	53.910	51.960	53.670	38.503	6,663,900
2009-09-14	50.310	51.870	50.160	51.540	36.975	4,609,400
2009-09-11	51.510	53.060	51.490	52.260	37.491	7,062,600
2009-09-10	50.720	51.130	49.680	50.720	36.386	5,213,600
2009-09-09	52.550	52.710	51.000	51.590	37.010	4,086,700
2009-09-08	51.970	52.990	51.900	52.330	37.541	4,136,300
2009-09-04	50.710	51.700	50.500	51.360	36.845	2,889,800
2009-09-03	51.250	51.360	50.250	50.870	36.494	3,266,200
2009-09-02	50.100	51.190	48.750	50.650	36.336	6,280,800
2009-09-01	48.370	50.790	48.150	49.410	35.446	8,474,300
2009-08-31	48.670	49.250	48.240	48.470	34.772	4,061,100
2009-08-28	50.390	50.690	49.200	49.810	35.733	6,980,700
2009-08-27	51.400	51.800	50.520	51.380	36.860	3,335,400
2009-08-26	51.900	52.650	51.230	51.680	37.075	3,933,600
2009-08-25	53.730	54.400	51.390	52.050	37.340	6,292,400
2009-08-24	54.910	55.730	53.250	53.660	38.495	5,312,700
2009-08-21	54.420	55.250	53.980	54.460	39.069	4,809,600

← NewerPage 72 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.