Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	98.220	98.960	85.850	87.390	62.394	10,795,200
2008-09-05	88.770	94.850	85.870	94.520	67.484	11,069,100
2008-09-04	92.240	93.770	86.030	87.780	62.672	9,470,600
2008-09-03	97.290	100.77	90.500	93.090	66.463	10,819,700
2008-09-02	103.13	104.00	96.800	97.210	69.405	7,763,600
2008-08-29	107.58	109.04	106.58	106.74	76.209	4,555,100
2008-08-28	110.25	110.90	105.00	106.25	75.859	4,773,300
2008-08-27	107.86	110.00	107.40	109.12	77.908	4,712,200
2008-08-26	108.21	108.75	105.48	106.54	76.066	4,734,000
2008-08-25	108.99	110.38	105.24	107.05	76.430	3,769,800
2008-08-22	106.67	108.29	104.50	107.35	76.645	5,282,600
2008-08-21	109.74	110.50	104.37	108.12	77.194	7,698,100
2008-08-20	105.44	107.52	103.50	106.91	76.330	5,414,800
2008-08-19	97.900	105.46	97.800	103.50	73.896	6,280,900
2008-08-18	100.29	105.20	99.760	101.57	72.518	7,936,500
2008-08-15	102.01	103.00	94.570	97.520	69.626	8,351,800
2008-08-14	104.67	107.89	102.25	104.35	74.503	7,131,200
2008-08-13	99.250	107.09	98.500	107.08	76.452	8,932,300
2008-08-12	95.120	100.75	94.850	97.040	69.284	9,463,000
2008-08-11	103.25	104.32	92.460	96.350	68.791	11,303,400
2008-08-08	107.33	107.77	103.33	104.42	74.553	7,009,700
2008-08-07	115.09	115.99	110.14	110.74	79.065	4,534,300
2008-08-06	111.49	115.35	109.44	112.94	80.636	6,503,800
2008-08-05	107.53	113.39	103.95	110.47	78.872	12,284,100
2008-08-04	121.31	121.48	107.40	109.29	77.994	8,448,300
2008-08-01	128.30	131.50	121.00	122.69	87.557	4,335,000
2008-07-31	131.60	132.96	125.75	127.21	90.782	5,649,800
2008-07-30	124.50	132.62	123.02	132.49	94.550	7,277,900
2008-07-29	118.41	124.71	117.52	122.36	87.321	7,250,500
2008-07-28	124.38	125.38	119.76	122.66	87.535	5,012,900
2008-07-25	120.06	125.76	115.30	122.05	87.100	5,485,100
2008-07-24	125.04	129.62	114.27	118.25	84.388	11,816,600
2008-07-23	133.90	133.91	121.20	121.75	86.886	7,895,400
2008-07-22	137.49	138.83	131.29	135.38	96.613	4,414,900
2008-07-21	128.93	139.36	128.75	139.05	99.232	6,487,700
2008-07-18	126.26	130.96	124.02	127.13	90.725	6,064,600
2008-07-17	138.32	142.96	127.31	129.77	92.609	7,904,900
2008-07-16	138.45	138.87	131.66	138.78	99.039	6,165,100
2008-07-15	144.10	145.90	133.70	137.18	97.897	8,177,300
2008-07-14	144.55	146.92	142.53	145.69	103.97	4,386,100
2008-07-11	139.05	142.92	136.77	141.81	101.20	5,132,300
2008-07-10	139.03	141.40	135.47	140.09	99.974	5,191,300
2008-07-09	133.57	139.59	133.57	137.04	97.798	7,416,700
2008-07-08	126.00	131.55	119.03	131.12	93.573	10,004,800
2008-07-07	134.72	135.96	126.86	129.43	92.367	6,851,900
2008-07-03	128.45	132.92	124.04	132.29	94.408	6,312,800
2008-07-02	142.90	143.97	130.42	130.42	93.073	7,024,800
2008-07-01	143.14	143.27	136.02	141.31	100.84	6,895,300
2008-06-30	148.08	149.91	143.00	144.70	103.26	5,401,300
2008-06-27	140.92	148.95	138.71	148.18	105.75	6,953,600
2008-06-26	145.00	147.97	140.76	142.73	101.86	6,057,200
2008-06-25	141.14	147.86	138.60	145.56	103.88	8,831,000
2008-06-24	149.83	151.36	142.02	142.98	102.04	7,232,400
2008-06-23	154.11	154.50	146.11	150.67	107.52	6,941,500
2008-06-20	151.67	155.60	147.46	152.72	108.99	9,245,700
2008-06-19	162.67	162.77	151.03	151.25	107.94	8,602,900
2008-06-18	161.50	163.25	156.06	161.00	114.90	6,055,500
2008-06-17	154.26	161.25	153.13	161.08	114.95	6,826,900
2008-06-16	155.95	157.05	152.25	153.44	109.50	5,328,800
2008-06-13	148.18	153.86	146.00	153.31	109.41	6,076,800

← NewerPage 77 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.