MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
21-Feb-201913.6314.0813.4114.0514.0581,36,700
20-Feb-201913.9413.9713.2313.6313.6397,73,800
19-Feb-201913.9814.0212.4514.0114.013,05,52,300
15-Feb-201917.0717.2713.7313.8213.823,35,26,900
14-Feb-201916.9217.1616.7916.9116.9169,68,400
13-Feb-201916.5517.2316.3317.0717.071,05,84,100
12-Feb-201915.7716.9415.7316.4716.471,51,81,600
11-Feb-201915.3215.8415.2915.7415.741,63,03,600
08-Feb-201914.7516.0614.6315.2315.233,83,64,000
07-Feb-201912.3912.4512.0312.3612.3686,28,700
06-Feb-201912.3612.6612.2612.4912.4942,97,600
05-Feb-201912.3412.6212.2812.4212.4237,76,200
04-Feb-201912.1812.7112.1312.3012.3051,71,900
01-Feb-201911.8512.2211.5912.2212.2246,98,600
31-Jan-201912.2912.3311.8111.8411.8447,86,800
30-Jan-201912.2912.4212.1112.2912.2930,21,600
29-Jan-201912.4112.4812.2312.2612.2621,73,400
28-Jan-201912.3112.5812.1812.4412.4423,52,900
25-Jan-201912.3612.6412.1712.4312.4356,22,800
24-Jan-201911.8312.4011.8212.2712.2729,49,000
23-Jan-201912.2512.2611.8111.8211.8229,00,400
22-Jan-201912.3712.4512.0512.1812.1840,69,900
18-Jan-201912.7112.7612.3212.4412.4454,11,000
17-Jan-201912.4312.7712.3512.6712.6727,59,700
16-Jan-201912.5712.6612.3612.5012.5029,48,200
15-Jan-201912.3612.6412.3212.5812.5825,49,800
14-Jan-201912.1612.5412.0512.3512.3527,27,900
11-Jan-201911.8612.3111.7212.2512.2542,38,500
10-Jan-201911.4911.9011.3411.9011.9038,74,200
09-Jan-201911.7411.8511.2611.6311.6360,40,400
08-Jan-201911.3612.0711.3611.7411.7499,14,400
07-Jan-201910.5911.4210.5911.2111.2195,76,500
04-Jan-20199.3910.589.3210.4110.411,10,74,800
03-Jan-20199.739.809.269.279.2758,61,900
02-Jan-20199.839.999.669.769.7649,54,300
31-Dec-201810.0310.079.579.999.9948,57,900
28-Dec-201810.0310.249.849.949.9457,84,400
27-Dec-20189.849.999.549.989.9860,12,600
26-Dec-20189.309.969.099.949.9448,94,700
24-Dec-20189.379.509.129.269.2632,39,500
21-Dec-201810.0510.279.469.569.5695,18,700
20-Dec-201810.2610.359.8010.0410.041,17,52,100
19-Dec-201810.9210.9810.2510.2710.2777,73,100
18-Dec-201811.2211.2510.8010.8610.8662,78,400
17-Dec-201811.6411.6610.8611.1711.1774,50,200
14-Dec-201812.0212.0211.6611.7911.7968,94,700
13-Dec-201812.8312.8712.0812.0812.0853,93,400
12-Dec-201812.7613.0112.5912.7512.7564,04,800
11-Dec-201813.0313.1412.6412.6612.6647,61,300
10-Dec-201813.3613.4712.7512.9012.9057,39,300
07-Dec-201813.7613.9213.3013.4313.4340,92,600
06-Dec-201813.3913.7913.3113.7713.7740,56,800
04-Dec-201813.8414.0213.4913.5613.5636,81,800
03-Dec-201814.0014.2913.8313.9513.9538,17,600
30-Nov-201813.7614.0313.5513.9013.9063,40,500
29-Nov-201813.5813.9813.4313.7613.7622,86,400
28-Nov-201813.6613.7613.3113.6213.6229,78,400
27-Nov-201813.7213.7613.3213.6213.6230,90,200
26-Nov-201813.5113.8413.4813.7813.7831,00,800
23-Nov-201813.0613.5013.0213.4413.4412,42,300
21-Nov-201812.9813.3512.9013.1213.1240,84,300
20-Nov-201813.0613.1512.6612.8812.8858,90,300
19-Nov-201813.7313.9413.2213.2513.2531,31,100
16-Nov-201813.5813.8513.4113.7313.7323,59,100
15-Nov-201813.2013.8012.8113.6513.6544,97,500
14-Nov-201813.5013.7513.2413.2613.2645,17,500
13-Nov-201813.5513.8213.3613.4413.4428,91,400
12-Nov-201813.5413.7513.4113.5413.5422,07,300
09-Nov-201813.8714.0113.4513.5513.5536,40,600
08-Nov-201814.3614.4113.9213.9213.9224,30,700
07-Nov-201814.3914.5214.0914.4514.4524,55,400
06-Nov-201814.1614.5614.0814.3114.3119,72,000
05-Nov-201814.5414.5414.0514.2614.2620,64,200
02-Nov-201814.3714.7614.3214.4714.4733,00,300
01-Nov-201813.6314.4013.5314.2714.2741,31,500
31-Oct-201813.9413.9413.4913.5813.5853,35,100
30-Oct-201813.3113.9113.1513.7913.7952,18,600
29-Oct-201813.5913.6213.1113.3413.3489,96,300
26-Oct-201813.2513.9212.4613.4513.4599,05,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...