MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16-Jul-201912.0312.2411.9912.0712.0726,73,900
15-Jul-201911.7012.0811.7012.0012.0027,32,200
12-Jul-201911.6112.1111.4711.9611.9671,75,000
11-Jul-201911.6011.6711.3611.5511.5531,64,600
10-Jul-201911.8711.9411.5411.6011.6033,23,100
09-Jul-201911.6911.9811.6511.8811.8825,21,900
08-Jul-201911.5411.9311.5411.8011.8033,83,400
05-Jul-201911.4411.7411.4111.6311.6325,57,500
03-Jul-201911.3111.5511.2711.5211.5215,58,300
02-Jul-201911.4311.4511.2411.3011.3036,27,800
01-Jul-201911.3011.4911.0211.4111.4165,63,500
28-Jun-201910.9811.2310.9411.2111.2184,04,900
27-Jun-201910.5810.9610.5610.8910.8928,75,900
26-Jun-201910.5411.0010.4510.6110.6160,69,100
25-Jun-201910.6910.7610.3410.4310.4363,89,500
24-Jun-201910.9811.0010.6710.7310.7355,38,900
21-Jun-201911.2711.3210.9311.0011.0058,70,600
20-Jun-201911.5811.7211.2111.3211.3236,62,600
19-Jun-201911.9612.1411.2711.4111.4168,92,900
18-Jun-201911.8612.1111.7912.0612.0649,09,100
17-Jun-201911.8511.8711.6511.7511.7527,90,900
14-Jun-201911.6011.8611.3911.8511.8583,07,400
13-Jun-201911.3911.9211.2011.7311.731,51,89,000
12-Jun-201911.4011.8811.2211.3811.381,20,00,900
11-Jun-201911.1611.2510.7110.8110.8152,78,600
10-Jun-201911.0011.4110.9611.0611.0671,06,600
07-Jun-201910.7210.9010.2610.8710.8777,34,500
06-Jun-201910.9611.3210.6910.7910.798,92,27,400
05-Jun-201910.8411.0710.7110.9910.9982,84,700
04-Jun-20199.8310.819.7710.7810.781,70,60,400
03-Jun-20199.799.939.599.659.6577,90,200
31-May-201910.4010.429.809.859.851,67,03,800
30-May-201910.6210.8610.4910.6110.6156,78,000
29-May-201910.8010.9010.4710.6610.6692,38,100
28-May-201911.0011.1310.8310.8410.842,22,66,000
24-May-201911.0111.1410.9210.9410.9439,23,000
23-May-201910.8811.2210.8110.9710.9783,17,800
22-May-201910.9711.2410.9110.9310.9356,12,000
21-May-201911.0111.0510.9011.0111.0150,84,400
20-May-201910.7610.9810.6010.9610.9652,04,200
17-May-201911.1211.1910.7310.8310.8355,50,500
16-May-201911.3511.4211.1311.1411.1449,71,900
15-May-201911.2411.5211.1311.3511.3543,37,200
14-May-201911.1111.4911.0511.3211.3290,46,900
13-May-201911.1711.1910.7611.1011.1079,01,900
10-May-201911.4611.6011.1111.3811.3842,03,100
09-May-201911.4911.5811.2111.5511.5547,31,600
08-May-201911.4811.7011.3311.6211.6248,53,200
07-May-201911.6611.7011.3511.4711.4754,64,600
06-May-201911.7511.8711.5511.8111.8140,23,500
03-May-201912.2012.2611.8011.9911.9954,79,700
02-May-201912.0612.1611.5612.1312.1380,79,600
01-May-201912.5012.6112.0412.0412.041,37,87,800
30-Apr-201912.5412.6512.0912.1912.1957,65,500
29-Apr-201912.1013.1512.0812.5112.511,01,27,000
26-Apr-201913.3213.6112.0712.1412.141,58,27,900
25-Apr-201912.4812.6312.1812.2812.2868,18,900
24-Apr-201912.1312.6211.9112.5412.5449,60,600
23-Apr-201912.1112.5112.0912.2112.211,05,96,600
22-Apr-201912.3612.4511.7511.7711.771,06,34,600
18-Apr-201913.0213.1012.4212.4912.4943,66,500
17-Apr-201913.4113.4813.0513.0613.0630,16,900
16-Apr-201913.2313.4212.9313.3613.3647,65,100
15-Apr-201913.4213.5013.1813.1913.1948,79,500
12-Apr-201913.6013.7313.4813.6013.6019,90,600
11-Apr-201913.5013.6413.4513.5013.5020,62,200
10-Apr-201913.4913.5913.3813.5013.5020,95,800
09-Apr-201913.5113.5113.2313.4313.4331,52,800
08-Apr-201913.5013.7513.4713.5313.5334,92,500
05-Apr-201913.5513.7413.4813.5513.5528,96,300
04-Apr-201913.1413.5413.0513.5213.5236,80,000
03-Apr-201913.4813.5413.1113.1913.1941,78,500
02-Apr-201913.0613.5713.0213.4913.4944,72,000
01-Apr-201913.0613.1212.8013.1013.1038,69,600
29-Mar-201913.1013.1912.9213.0013.0030,86,600
28-Mar-201913.2313.4413.0013.0313.0337,08,100
27-Mar-201913.4513.5013.0613.1613.1636,74,200
26-Mar-201913.4013.6213.3013.4113.4130,30,300
25-Mar-201913.2113.3212.9613.2813.2854,43,100
22-Mar-201913.4513.4512.8213.2113.2151,95,700
21-Mar-201913.9113.9113.2813.5013.5064,11,300
20-Mar-201914.3114.3213.9213.9513.9544,39,600
19-Mar-201914.7314.8314.3214.3514.3529,82,100
18-Mar-201914.5514.8014.4214.6814.6824,12,800
15-Mar-201914.4414.5914.2814.4714.4782,04,000
14-Mar-201914.6414.7814.4114.4614.4622,87,000
13-Mar-201914.7614.8714.6014.6414.6425,62,300
12-Mar-201914.6414.8714.5014.7114.7133,07,600
11-Mar-201914.5414.7214.4014.5914.5930,10,900
08-Mar-201914.3814.6314.2014.4914.4935,84,800
07-Mar-201914.5314.7614.2614.5514.5530,79,400
06-Mar-201914.7414.8314.5114.5614.5626,64,600
05-Mar-201914.9215.0914.7914.8114.8132,56,100
04-Mar-201914.9615.1914.7514.8814.8838,86,800
01-Mar-201914.5715.0714.4414.8914.8941,86,400
28-Feb-201914.5514.6514.2614.4214.4238,42,800
27-Feb-201914.4814.6514.2614.4914.4929,08,500
26-Feb-201914.2914.7114.2114.3814.3849,96,900
25-Feb-201914.1614.2313.9413.9913.9950,37,900
22-Feb-201914.0614.1713.8314.0714.0748,91,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...