MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19-Jun-201817.4017.4016.7417.1117.1145,68,273
18-Jun-201817.6217.8617.5217.7817.7831,79,200
15-Jun-201817.9517.9817.5517.6817.6865,35,500
14-Jun-201817.6917.9717.6717.9217.9244,31,700
13-Jun-201817.3017.9417.1817.6317.6344,92,900
12-Jun-201817.2517.7717.2517.6117.6137,68,100
11-Jun-201816.9917.4516.9917.2217.2234,19,700
08-Jun-201816.4517.1516.3817.0317.0342,97,200
07-Jun-201816.0916.7116.0516.4616.4655,66,200
06-Jun-201815.5816.0715.5116.0416.0428,83,200
05-Jun-201815.9015.9815.5015.5615.5638,75,100
04-Jun-201815.8015.9615.6115.9515.9533,31,500
01-Jun-201815.5815.8415.5715.8015.8039,57,200
31-May-201815.3515.5815.1415.5215.5236,93,500
30-May-201815.2615.3615.0015.3515.3530,26,600
29-May-201815.1115.2814.9515.2015.2033,92,400
25-May-201815.0915.2515.0315.2315.2326,90,800
24-May-201814.9215.1314.9115.0915.0941,01,400
23-May-201815.0015.1914.8915.0115.0132,23,400
22-May-201814.8515.0814.8315.0215.0236,52,200
21-May-201815.1915.2914.8414.8514.8581,25,500
18-May-201815.2315.2814.8615.1415.1436,66,200
17-May-201815.4415.4815.0215.2815.2831,93,200
16-May-201815.0415.5114.9515.4815.4852,62,400
15-May-201814.1715.1014.1715.0615.0668,41,800
14-May-201814.8714.9014.1314.1914.1928,69,000
11-May-201814.4715.1114.3314.8814.8845,05,000
10-May-201814.4714.6014.2714.5114.5119,16,300
09-May-201814.4314.5814.2514.4914.4926,33,900
08-May-201814.4714.9314.1814.4114.4135,83,500
07-May-201814.0214.4813.9414.4714.4729,88,200
04-May-201813.8914.0913.7014.0214.0229,06,500
03-May-201814.2514.2913.8913.9513.9529,66,900
02-May-201814.0014.3714.0014.2914.2935,21,600
01-May-201814.6814.7413.6914.0614.0664,24,200
30-Apr-201814.1314.9414.0814.8014.8045,85,400
27-Apr-201814.1615.3013.9014.1714.1785,10,200
26-Apr-201813.4914.1113.4913.9813.9846,87,200
25-Apr-201813.9614.0413.4113.4813.4884,99,700
24-Apr-201813.8514.0813.7513.9313.9375,90,700
23-Apr-201812.7813.8112.5513.7813.781,38,26,500
20-Apr-201813.3713.4612.2112.9612.962,81,79,400
19-Apr-201813.8314.0013.4013.4513.4575,58,000
18-Apr-201814.3914.4313.8413.8913.8952,52,700
17-Apr-201814.7614.8914.3014.3314.3332,04,500
16-Apr-201814.7414.9014.5314.7214.7227,66,600
13-Apr-201814.7714.7914.4314.6414.6424,29,400
12-Apr-201814.4014.7414.1714.6814.6834,03,600
11-Apr-201813.7014.4913.5614.4114.4168,30,300
10-Apr-201813.2313.6613.1613.5213.5232,56,100
09-Apr-201813.1413.5213.0913.1013.1038,78,900
06-Apr-201813.1113.3613.0213.1213.1231,88,100
05-Apr-201813.2713.4713.1913.2413.2429,36,000
04-Apr-201813.0713.2712.9913.2113.2139,84,400
03-Apr-201813.0813.4412.9013.1713.1739,62,500
02-Apr-201813.1413.2112.9913.0713.0747,21,500
29-Mar-201813.0913.2712.9913.1513.1531,21,200
28-Mar-201813.1413.3012.9613.1013.1057,18,800
27-Mar-201813.0313.4712.8213.1913.1950,66,100
26-Mar-201813.3313.3712.9213.0213.0272,73,100
23-Mar-201812.9613.3912.9513.2313.2352,04,200
22-Mar-201812.7513.0312.7212.9012.9057,25,200
21-Mar-201813.0013.1512.7412.8012.8057,63,000
20-Mar-201813.2713.3612.7312.9712.971,13,01,400
19-Mar-201813.7814.0213.1913.2213.2273,02,300
16-Mar-201813.8614.0013.7413.8613.8695,50,800
15-Mar-201813.9514.1713.7313.8413.8476,10,200
14-Mar-201814.4514.5813.9314.1814.181,02,16,400
13-Mar-201815.0015.0514.4414.4714.4759,78,400
12-Mar-201815.0015.1114.7214.9914.9965,82,400
09-Mar-201815.1215.3314.3714.8414.842,00,54,300
08-Mar-201816.0216.2015.8915.9715.9733,30,500
07-Mar-201816.3616.5515.8615.9815.9834,53,900
06-Mar-201816.4616.5616.1816.4416.4439,28,200
05-Mar-201816.5017.0216.4016.4216.4242,14,500
02-Mar-201815.7516.6515.7116.5716.5739,01,200
01-Mar-201815.9016.0715.5915.8515.8541,97,600
28-Feb-201816.0216.1715.8415.9015.9035,81,900
27-Feb-201816.0616.2815.6515.9715.9753,67,000
26-Feb-201816.2016.4015.2116.0816.081,02,14,600
23-Feb-201816.7717.1416.4516.6416.6434,75,900
22-Feb-201817.0517.3316.6016.6416.6437,57,000
21-Feb-201816.4417.2416.4317.0217.0244,47,800
20-Feb-201816.4816.7816.2416.4716.4753,30,200
16-Feb-201816.8817.0915.9516.5516.5563,67,800
15-Feb-201816.5417.1516.2916.9616.9640,17,800
14-Feb-201816.2616.5815.9816.5116.5139,32,300
13-Feb-201817.2417.5116.3016.3616.3640,96,000
12-Feb-201817.1218.0216.9317.3617.3666,76,600
09-Feb-201816.0417.4215.9517.2717.2798,39,700
08-Feb-201816.9717.0515.8316.0016.001,04,03,500
07-Feb-201816.6717.5516.6217.0017.001,08,15,500
06-Feb-201815.9717.0415.7216.8516.8575,96,500
05-Feb-201816.4017.1916.2016.2316.2383,62,900
02-Feb-201814.4416.9514.3216.5316.531,65,67,600
01-Feb-201815.7415.9015.0715.3215.3295,28,000
31-Jan-201816.0616.0815.7315.8415.8457,11,800
30-Jan-201816.0316.3415.7715.9915.9963,06,000
29-Jan-201816.3816.4215.9616.1216.1235,39,300
26-Jan-201816.7016.9316.3516.5716.5756,31,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...