Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	41.130	41.410	36.940	37.720	27.005	15,846,800
2009-02-27	38.490	43.720	37.890	43.050	30.821	18,504,200
2009-02-26	40.100	41.550	39.600	39.660	28.394	7,769,400
2009-02-25	40.950	41.660	39.060	39.120	28.007	11,328,600
2009-02-24	36.500	39.400	36.470	38.860	27.821	12,875,600
2009-02-23	43.630	44.470	35.750	35.890	25.695	15,044,500
2009-02-20	40.050	42.850	39.810	42.520	30.442	7,216,400
2009-02-19	42.180	43.760	41.520	41.730	29.876	6,947,300
2009-02-18	40.380	41.700	39.410	40.880	29.267	7,728,800
2009-02-17	40.500	40.850	38.900	39.540	28.308	9,673,900
2009-02-13	43.020	43.680	42.280	42.880	30.699	6,961,000
2009-02-12	41.000	43.140	39.800	43.050	30.821	9,791,800
2009-02-11	45.500	45.540	40.960	42.190	30.205	11,216,400
2009-02-10	45.440	46.950	43.210	44.170	31.623	12,423,600
2009-02-09	45.790	48.680	44.440	45.640	32.675	15,282,800
2009-02-06	42.750	45.460	42.500	45.050	32.253	15,042,000
2009-02-05	38.580	41.950	38.450	41.350	29.604	9,877,800
2009-02-04	37.040	39.330	36.650	39.000	27.921	8,404,700
2009-02-03	35.800	36.620	35.170	36.340	26.017	4,796,100
2009-02-02	34.660	36.500	34.200	35.550	25.416	5,707,600
2009-01-30	36.580	36.740	34.800	35.670	25.501	6,462,700
2009-01-29	36.910	37.500	36.040	36.130	25.830	5,169,700
2009-01-28	37.510	38.790	37.030	37.770	27.003	7,291,900
2009-01-27	37.130	37.380	35.500	36.540	26.123	5,391,000
2009-01-26	35.660	37.800	35.560	36.530	26.116	7,057,100
2009-01-23	32.430	36.660	32.120	35.390	25.301	6,829,800
2009-01-22	32.470	34.940	31.920	33.950	24.272	7,441,700
2009-01-21	32.940	33.640	31.570	33.640	24.050	6,311,900
2009-01-20	34.790	34.890	32.060	32.150	22.985	6,788,400
2009-01-16	36.020	36.490	34.030	35.450	25.344	7,463,900
2009-01-15	33.060	35.200	31.170	34.470	24.644	8,074,000
2009-01-14	34.000	34.100	32.150	33.210	23.743	7,332,200
2009-01-13	34.110	35.710	33.480	35.080	25.080	7,405,100
2009-01-12	38.370	38.370	33.860	34.560	24.708	10,149,000
2009-01-09	40.370	40.580	38.270	38.790	27.732	6,136,700
2009-01-08	37.650	40.000	36.470	39.770	28.433	10,093,400
2009-01-07	39.090	41.150	38.050	38.440	27.482	13,245,400
2009-01-06	37.220	39.040	34.850	38.560	27.568	16,696,100
2009-01-05	36.870	39.000	36.690	37.670	26.931	10,678,600
2009-01-02	35.180	37.130	34.800	36.860	26.352	5,472,700
2008-12-31	34.120	35.270	33.890	34.600	24.737	4,224,400
2008-12-30	34.000	34.340	32.780	34.200	24.451	4,075,800
2008-12-29	33.650	34.300	32.600	33.870	24.215	4,747,400
2008-12-26	31.370	32.850	30.770	32.590	23.300	2,453,600
2008-12-24	31.870	31.890	30.610	31.230	22.327	1,941,600
2008-12-23	31.510	33.110	31.030	31.360	22.420	6,523,300
2008-12-22	34.190	34.190	30.070	31.090	22.227	5,781,600
2008-12-19	33.810	34.970	33.160	33.610	24.029	5,825,000
2008-12-18	38.070	38.150	34.050	34.750	24.844	5,973,700
2008-12-17	35.500	38.590	35.400	37.170	26.574	9,337,900
2008-12-16	33.640	36.030	33.500	35.960	25.709	9,216,000
2008-12-15	32.770	33.500	31.010	31.460	22.492	5,556,300
2008-12-12	29.000	32.410	28.010	31.500	22.520	6,869,300
2008-12-11	32.850	35.280	29.810	30.810	22.027	8,960,600
2008-12-10	32.810	34.940	32.810	34.290	24.515	9,190,500
2008-12-09	29.410	33.650	29.400	31.910	22.813	8,836,300
2008-12-08	29.120	30.860	29.000	30.050	21.484	6,932,000
2008-12-05	25.560	27.600	24.550	27.570	19.711	6,430,200
2008-12-04	26.480	27.970	25.650	26.290	18.795	7,158,500
2008-12-03	26.000	27.850	25.410	26.900	19.232	10,298,500

← NewerPage 75 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.