MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17-Oct-201814.7914.9214.5514.7714.7742,82,600
16-Oct-201814.5014.8714.3014.8414.8436,31,400
15-Oct-201814.3014.6314.2614.4114.4130,91,300
12-Oct-201814.1514.6914.0514.3314.3370,03,800
11-Oct-201813.9514.2513.8813.9913.9944,14,900
10-Oct-201814.4014.4013.9013.9113.9146,36,200
09-Oct-201814.5014.6214.3114.4814.4838,21,200
08-Oct-201814.4715.0614.4714.5514.5561,48,700
05-Oct-201814.4914.5814.0914.5214.5254,44,600
04-Oct-201815.0915.1414.4914.5214.5257,71,100
03-Oct-201815.3015.4115.0315.1615.1655,91,900
02-Oct-201815.9716.0315.2515.2515.2546,30,500
01-Oct-201815.7016.1215.7015.9415.9432,52,200
28-Sep-201815.9716.0715.5315.7015.7061,90,500
27-Sep-201816.0216.1415.8815.9815.9821,19,700
26-Sep-201816.0516.1915.9716.0116.0127,27,600
25-Sep-201816.0116.2115.9916.0616.0622,34,400
24-Sep-201815.9916.4815.9116.0016.0025,84,700
21-Sep-201816.6216.6216.3116.5316.5344,73,700
20-Sep-201816.5616.7016.4516.6116.6120,12,400
19-Sep-201816.6516.7216.5216.6216.6222,45,900
18-Sep-201816.5116.6616.4216.6216.6225,12,800
17-Sep-201816.3916.5916.3316.5016.5024,90,600
14-Sep-201816.1416.4116.0816.3516.3522,84,100
13-Sep-201816.1616.2116.0316.1116.1115,45,700
12-Sep-201815.7516.2115.5816.0716.0728,10,100
11-Sep-201816.0516.1315.7315.7815.7834,90,900
10-Sep-201815.6916.1015.6016.0616.0633,99,400
07-Sep-201815.2715.9015.2015.6815.6831,48,700
06-Sep-201815.2715.4815.2115.3315.3324,05,800
05-Sep-201815.5815.6515.2815.3015.3030,28,500
04-Sep-201815.3415.5815.1715.5615.5627,25,700
31-Aug-201815.3515.4915.1415.4315.4330,88,200
30-Aug-201815.6715.7515.3815.4015.4023,93,200
29-Aug-201815.7416.0915.5215.7215.7244,13,900
28-Aug-201815.5915.7315.4115.5515.5519,49,500
27-Aug-201815.4115.6415.3015.5915.5947,92,200
24-Aug-201815.2815.4715.2515.4015.4028,62,800
23-Aug-201815.3815.4315.2215.2515.2530,43,800
22-Aug-201815.2815.5015.2315.4315.4317,68,400
21-Aug-201815.2815.3915.2315.2615.2639,11,200
20-Aug-201815.4215.4815.2215.2915.2926,81,000
17-Aug-201815.1715.4115.1315.3115.3131,17,100
16-Aug-201815.2415.3615.0015.2015.2033,91,900
15-Aug-201815.4515.5315.1115.2915.2926,95,300
14-Aug-201815.9016.0615.4515.5615.5641,57,400
13-Aug-201815.6915.9715.5915.8815.8827,76,300
10-Aug-201815.5215.8115.2515.7215.7240,12,900
09-Aug-201815.4715.7115.3915.6115.6123,69,500
08-Aug-201815.6015.6615.2415.5215.5235,95,100
07-Aug-201816.0016.0915.4715.6115.6127,47,300
06-Aug-201815.9116.0115.7715.9415.9432,33,600
03-Aug-201815.9416.1615.9315.9415.9431,38,300
02-Aug-201815.5216.0215.5215.9615.9626,83,000
01-Aug-201815.5515.9815.5515.7815.7830,50,600
31-Jul-201815.5716.0015.2415.8715.8737,31,500
30-Jul-201815.6715.8415.5315.5615.5636,54,500
27-Jul-201815.8916.0215.4615.5815.5838,32,900
26-Jul-201814.8015.8014.6515.6115.611,09,36,400
25-Jul-201816.4116.7116.1516.2916.2949,20,200
24-Jul-201816.5916.7416.3416.4816.4825,82,000
23-Jul-201816.5116.7715.9616.5916.5959,32,600
20-Jul-201815.9716.0915.8115.9715.9720,72,200
19-Jul-201815.9016.0815.5116.0416.0423,23,700
18-Jul-201816.2516.5015.9115.9815.9828,32,700
17-Jul-201816.1816.6116.1616.3616.3640,99,500
16-Jul-201816.4416.5315.9116.2816.2850,69,100
13-Jul-201817.1917.2216.4416.4616.4627,12,400
12-Jul-201817.2717.4717.0317.2117.2113,87,000
11-Jul-201817.3617.4117.0917.2317.2316,12,900
10-Jul-201817.5217.7317.2417.3817.3827,91,500
09-Jul-201817.3317.7317.3017.6217.6219,99,600
06-Jul-201816.9417.3916.8017.2717.2722,05,900
05-Jul-201816.7117.1016.7116.9716.9738,55,600
03-Jul-201816.5616.8616.4816.6316.6313,14,100
02-Jul-201816.3516.5516.0816.5416.5430,78,700
29-Jun-201816.3716.5116.2516.4216.4224,11,300
28-Jun-201816.1316.4716.0016.3416.3436,90,900
27-Jun-201817.1317.1816.7616.7816.7820,46,700
26-Jun-201817.3217.4416.9917.1117.1122,75,400
25-Jun-201817.4817.5617.1517.3517.3530,05,100
22-Jun-201817.5417.8017.5017.5217.5273,31,200
21-Jun-201817.4217.6717.3817.5217.5218,05,800
20-Jun-201817.2117.4317.1217.4117.4140,06,100
19-Jun-201817.4017.4016.7417.1117.1151,67,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...