Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	56.150	57.460	54.180	54.560	39.106	8,713,300
2009-05-26	54.610	56.650	54.050	56.370	40.403	6,614,400
2009-05-22	54.670	56.500	54.510	55.360	39.679	8,339,900
2009-05-21	54.850	54.900	52.400	53.350	38.238	9,879,100
2009-05-20	57.940	59.340	56.470	56.820	40.725	10,380,700
2009-05-19	54.950	57.450	54.730	56.870	40.761	10,912,200
2009-05-18	52.440	55.000	52.020	55.000	39.421	9,182,100
2009-05-15	51.470	52.820	49.900	51.300	36.769	11,526,600
2009-05-14	46.060	50.840	45.700	50.330	36.074	12,234,400
2009-05-13	47.630	49.250	45.630	46.340	33.214	10,745,500
2009-05-12	45.290	48.000	44.210	47.670	34.167	9,394,100
2009-05-11	44.890	45.620	43.950	44.570	31.945	4,476,100
2009-05-08	46.170	46.460	44.440	45.450	32.576	5,274,700
2009-05-07	46.790	47.280	44.050	45.530	32.633	8,630,700
2009-05-06	47.060	47.340	45.150	45.800	32.827	6,307,300
2009-05-05	44.180	46.620	43.790	46.270	33.164	9,261,700
2009-05-04	43.410	44.500	43.000	44.270	31.694	8,080,400
2009-05-01	40.780	43.200	40.530	42.350	30.320	6,788,300
2009-04-30	40.970	42.250	40.120	40.450	28.960	5,532,100
2009-04-29	39.300	40.240	39.000	40.030	28.659	4,186,200
2009-04-28	38.410	39.380	37.890	38.900	27.850	4,127,900
2009-04-27	39.740	40.110	38.620	38.970	27.900	5,993,700
2009-04-24	38.870	41.190	38.600	40.960	29.325	6,270,400
2009-04-23	38.490	39.600	37.790	38.210	27.356	6,834,400
2009-04-22	38.190	39.890	37.080	38.590	27.628	7,149,800
2009-04-21	38.510	39.940	38.160	38.880	27.836	5,381,600
2009-04-20	41.370	41.580	38.890	39.330	28.158	7,907,400
2009-04-17	43.690	43.730	42.160	42.180	30.198	4,643,600
2009-04-16	44.720	44.990	43.370	43.690	31.279	3,864,600
2009-04-15	44.110	44.630	43.530	44.620	31.945	4,973,700
2009-04-14	43.790	45.230	43.600	44.510	31.866	4,730,100
2009-04-13	43.600	44.660	43.310	44.250	31.680	5,336,200
2009-04-09	45.940	46.730	44.030	44.570	31.909	10,615,200
2009-04-08	40.990	45.670	40.380	45.610	32.654	17,971,400
2009-04-07	43.880	44.170	42.750	42.940	30.742	8,056,200
2009-04-06	44.230	45.020	43.410	44.890	32.138	5,605,100
2009-04-03	42.920	45.640	42.900	45.640	32.675	6,337,200
2009-04-02	45.640	45.850	43.520	43.870	31.408	8,732,300
2009-04-01	41.250	44.470	40.770	43.930	31.451	8,838,100
2009-03-31	43.720	43.900	41.750	41.980	30.055	7,877,700
2009-03-30	45.000	45.000	42.190	42.740	30.599	10,014,200
2009-03-27	47.760	49.780	46.280	47.050	33.685	10,063,900
2009-03-26	46.120	48.300	46.120	48.200	34.508	9,723,000
2009-03-25	46.090	47.000	43.630	45.470	32.554	8,351,900
2009-03-24	43.480	46.830	43.300	45.010	32.224	10,378,500
2009-03-23	43.240	44.770	42.480	44.770	32.052	7,790,100
2009-03-20	43.910	44.470	41.140	41.620	29.797	6,910,700
2009-03-19	44.000	44.930	43.330	43.500	31.143	8,638,300
2009-03-18	41.530	42.810	40.630	42.540	30.456	6,601,400
2009-03-17	41.350	42.560	40.390	42.260	30.255	7,232,400
2009-03-16	42.440	43.460	41.200	41.350	29.604	7,437,000
2009-03-13	43.920	43.920	40.650	42.080	30.127	9,695,800
2009-03-12	44.550	44.920	41.830	43.210	30.936	12,301,100
2009-03-11	44.980	45.850	43.760	45.530	32.597	10,162,400
2009-03-10	42.400	44.440	42.120	44.090	31.566	10,150,500
2009-03-09	38.300	41.340	37.750	40.350	28.888	7,494,600
2009-03-06	41.000	41.570	37.780	39.160	28.036	9,461,200
2009-03-05	40.560	42.470	39.570	40.090	28.702	8,665,500
2009-03-04	42.270	44.400	40.900	41.880	29.983	17,362,100
2009-03-03	38.600	41.250	38.500	40.150	28.745	11,400,400

← NewerPage 74 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.