India markets close in 4 hours 26 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.81-0.10 (-0.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03-Aug-202121.8821.9021.3721.8121.8124,99,900
02-Aug-202121.7422.7121.6021.9121.9144,44,800
30-Jul-202121.3221.9121.2821.7221.7235,50,800
29-Jul-202121.5721.7621.1421.5021.5033,69,500
28-Jul-202121.8121.9219.9521.5421.5481,90,700
27-Jul-202120.5520.6320.1120.5420.5448,83,200
26-Jul-202119.3420.9919.2120.7920.7955,87,300
23-Jul-202119.5019.5719.0219.1219.1223,81,600
22-Jul-202119.7419.7819.3019.4319.4323,67,400
21-Jul-202119.7019.9119.5419.7419.7414,42,800
20-Jul-202118.8619.7318.7519.5219.5227,90,800
19-Jul-202119.0819.1818.5218.7918.7927,11,300
16-Jul-202119.6419.8219.3819.4219.4222,79,800
15-Jul-202119.6519.6718.9519.6319.6339,17,900
14-Jul-202120.0020.1419.6419.7319.7326,82,600
13-Jul-202120.2620.4020.0520.2320.2315,66,200
12-Jul-202120.0020.3819.8620.3220.3212,33,000
09-Jul-202120.0020.1519.9320.0820.0811,10,600
08-Jul-202119.5319.8119.1719.6519.6512,83,400
07-Jul-202120.0620.1719.7219.8519.8510,39,400
06-Jul-202120.4320.4319.8320.0220.0228,67,100
02-Jul-202120.1920.5120.1020.5120.5120,65,900
01-Jul-202120.1920.3019.9520.2920.2921,28,000
30-Jun-202120.3720.5320.0420.1020.1047,07,000
29-Jun-202119.8020.5519.7520.4320.4344,13,400
28-Jun-202119.6519.9319.5119.7019.7012,18,300
25-Jun-202119.8119.9519.6019.7119.7157,17,800
24-Jun-202119.7419.9319.6819.7519.7512,79,500
23-Jun-202119.4919.7919.4219.6419.6418,32,100
22-Jun-202119.4319.5219.1919.4519.4516,02,600
21-Jun-202119.5019.6119.3119.3919.3916,83,600
18-Jun-202119.1719.5318.9519.4019.4034,98,400
17-Jun-202119.8520.3018.8319.3319.3351,84,900
16-Jun-202120.1420.1919.5719.9019.9019,10,700
15-Jun-202120.3820.4620.0620.2220.2210,73,900
14-Jun-202121.1621.2020.1520.3320.3315,10,500
11-Jun-202120.5021.0220.4821.0021.007,21,700
10-Jun-202120.9020.9820.4920.5320.5311,80,700
09-Jun-202121.4921.4920.9420.9520.9513,13,800
08-Jun-202120.5721.2720.4421.2121.2116,23,000
07-Jun-202120.6320.8720.5720.6920.6917,39,500
04-Jun-202120.9021.1520.4320.6820.6815,67,700
03-Jun-202121.3021.3920.7420.8620.8621,80,800
02-Jun-202121.1421.8720.8321.5421.5433,23,800
01-Jun-202121.3221.3720.9621.1321.1318,01,400
28-May-202121.3521.3920.9121.2121.2113,83,100
27-May-202120.7321.3520.6121.2921.2925,70,400
26-May-202119.9920.5819.9920.5620.5614,86,000
25-May-202120.1420.2919.9820.0020.0019,85,300
24-May-202120.2020.2519.9520.0320.0325,04,500
21-May-202120.1920.2919.9220.1120.1114,74,300
20-May-202119.8620.2219.6520.1520.1513,70,900
19-May-202120.3320.4019.6619.8619.8631,79,900
18-May-202120.9421.1420.5520.5720.5712,41,400
17-May-202120.5420.8720.3820.8520.8512,33,800
14-May-202120.3420.7420.2020.6720.6719,35,600
13-May-202120.1920.7819.9620.3020.3019,54,000
12-May-202121.0021.2720.1320.1920.1941,75,800
11-May-202121.1521.2620.7321.1321.1328,30,600
10-May-202121.9021.9821.5521.7121.7123,49,000
07-May-202122.3322.3521.8221.8521.8519,22,600
06-May-202122.2822.4421.8822.2922.2929,31,700
05-May-202121.8722.4521.5322.1022.1034,04,500
04-May-202121.5221.7621.2821.7521.7519,32,600
03-May-202121.5121.8221.2521.5421.5422,39,800
30-Apr-202121.6821.8221.4221.4621.4614,58,100
29-Apr-202122.0122.0721.5021.7321.7324,12,100
28-Apr-202121.8822.1721.7821.9921.9933,79,200
27-Apr-202121.6921.8621.3021.8021.8030,96,000
26-Apr-202121.0721.6820.6021.6621.6637,19,400
23-Apr-202122.5723.3120.5121.0521.051,07,14,200
22-Apr-202120.9921.4520.6720.8820.8842,80,600
21-Apr-202120.6521.0320.5520.8520.8521,19,100
20-Apr-202120.8620.9920.1520.4720.4728,95,400
19-Apr-202120.6121.1220.4120.8420.8432,44,900
16-Apr-202120.6920.7220.3420.5020.5017,39,700
15-Apr-202120.6920.7120.2320.5320.5316,70,800
14-Apr-202120.3320.9720.2720.4320.4323,16,800
13-Apr-202120.2820.4620.1120.3520.3515,40,200
12-Apr-202120.1720.3520.0120.2620.2612,39,400
09-Apr-202120.0920.2720.0220.1520.1515,17,100
08-Apr-202120.5920.7019.7619.9919.9934,93,100
07-Apr-202120.8721.0920.4420.5720.5732,43,100
06-Apr-202120.3720.7820.3120.7220.7218,83,000
05-Apr-202120.3720.5920.0220.4620.4614,29,400
01-Apr-202120.0920.3919.4520.2220.2216,36,900
31-Mar-202120.2720.3619.8519.9219.9218,05,300
30-Mar-202119.8320.3319.7520.2320.2317,33,500
29-Mar-202120.1120.4019.5619.8119.8118,84,600
26-Mar-202120.2220.4119.7120.1920.1922,45,600
25-Mar-202119.7920.1819.4419.9919.9928,12,700
24-Mar-202120.1720.5519.7319.7319.7326,52,800
23-Mar-202120.8020.9120.0320.1420.1421,73,600
22-Mar-202121.0821.1720.8420.8820.8813,44,300
19-Mar-202120.6621.3620.4221.0921.0934,53,700
18-Mar-202121.0921.3520.7220.7920.7916,85,700
17-Mar-202121.6621.6820.8821.0821.0817,07,800
16-Mar-202121.7921.8721.4021.7421.7420,08,800
15-Mar-202121.1221.6421.0121.6121.6126,30,300
12-Mar-202121.0321.1620.7820.9820.9823,22,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...