MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-Jan-201815.1315.5714.7915.1815.1856,61,452
17-Jan-201815.1515.5315.0615.1615.1635,77,900
16-Jan-201815.3215.3915.0115.1215.1242,42,000
12-Jan-201815.5015.5515.0715.2915.2940,67,800
11-Jan-201815.5915.6115.0915.4815.4843,83,000
10-Jan-201815.7215.8615.4415.6815.6830,31,000
09-Jan-201815.8616.1615.7015.8215.8234,89,500
08-Jan-201816.2516.5915.7615.8115.8150,55,900
05-Jan-201815.9716.3015.7516.2616.2647,41,000
04-Jan-201816.1316.1815.8715.9115.9129,78,600
03-Jan-201816.0016.2615.8916.1416.1434,14,900
02-Jan-201815.4216.2615.4216.0216.0245,82,200
29-Dec-201715.3115.5915.3115.3815.3836,02,000
28-Dec-201715.6115.8115.2515.3415.3434,05,600
27-Dec-201715.7116.0215.5515.6215.6225,70,500
26-Dec-201715.8416.0315.6115.7215.7223,65,000
22-Dec-201715.6615.8615.4915.8415.8429,98,200
21-Dec-201715.0515.9015.0415.7115.7152,26,900
20-Dec-201715.1115.3514.9815.1215.1237,65,300
19-Dec-201714.9015.1614.5415.1015.1067,39,900
18-Dec-201715.4815.6814.7614.8414.841,00,35,700
15-Dec-201716.1816.7415.3315.4815.482,04,04,000
14-Dec-201715.6116.4515.6116.2416.2480,90,100
13-Dec-201714.6315.6214.5615.5915.5980,26,700
12-Dec-201715.0215.0614.5914.6214.6290,17,300
11-Dec-201714.9315.6414.8815.3715.3781,81,600
08-Dec-201715.4515.4814.8515.0415.0468,91,000
07-Dec-201715.1815.4915.0815.3915.3960,72,100
06-Dec-201715.8715.9015.1315.1615.1679,01,200
05-Dec-201716.7916.8115.6415.9515.9598,77,600
04-Dec-201717.4317.4916.8116.8516.8580,61,400
01-Dec-201718.2918.4217.2317.2617.2696,81,300
30-Nov-201718.2218.4018.0318.2518.2553,30,400
29-Nov-201718.2018.4018.0618.2418.2467,28,500
28-Nov-201718.2518.4017.9918.2418.2472,25,900
27-Nov-201718.5018.6318.1218.2318.2368,96,100
24-Nov-201718.9818.9818.4318.5118.5125,73,200
22-Nov-201718.5019.0018.4818.8118.8181,35,300
21-Nov-201718.7418.7518.2018.5318.5357,16,000
20-Nov-201718.5619.2118.4318.7318.7363,52,300
17-Nov-201718.1818.8118.1118.6818.681,03,96,000
16-Nov-201718.0218.5418.0018.2218.221,33,34,900
15-Nov-201718.4018.8617.7718.3218.321,34,80,000
14-Nov-201717.5618.8217.5118.5418.542,81,73,300
13-Nov-201717.9018.0417.2717.6417.644,95,86,400
10-Nov-201713.9114.6913.6314.6214.621,11,29,200
09-Nov-201713.2414.3413.2413.9313.931,14,72,900
08-Nov-201713.0613.4212.9313.3013.3068,71,200
07-Nov-201713.0113.1812.9413.0613.0677,87,600
06-Nov-201713.2113.8113.0213.0613.061,82,58,100
03-Nov-201713.1713.2912.9513.1213.121,29,14,600
02-Nov-201713.6013.6012.9913.0413.041,62,49,800
01-Nov-201714.1814.3413.5413.5513.551,41,45,200
31-Oct-201715.5115.5414.0214.1214.122,60,14,500
30-Oct-201713.8715.6813.7415.5815.583,70,44,400
27-Oct-201712.9014.0512.7114.0014.006,64,40,700
26-Oct-201715.4615.6215.2915.3715.371,60,17,800
25-Oct-201715.4315.4715.2115.4515.451,56,12,300
24-Oct-201715.4315.5315.1715.4015.401,12,39,500
23-Oct-201715.4015.5615.0715.4615.463,07,70,900
20-Oct-201715.8316.0915.7715.9715.971,20,67,400
19-Oct-201715.6115.8315.5515.8115.8158,94,200
18-Oct-201715.6415.6915.5815.6315.6351,54,700
17-Oct-201715.7415.7715.5015.5915.591,51,90,900
16-Oct-201715.7315.8415.6915.7515.7565,44,300
13-Oct-201715.6715.8315.6415.7415.7470,47,500
12-Oct-201715.6615.6915.4715.6215.6265,55,900
11-Oct-201715.4515.6815.4115.6615.6641,82,400
10-Oct-201715.5715.7315.3315.5115.5179,85,100
09-Oct-201715.6015.7415.4715.6015.6041,24,500
06-Oct-201715.4715.6215.4415.5515.5572,35,700
05-Oct-201715.7515.7715.4615.5615.5674,82,600
04-Oct-201715.7815.7815.6415.7215.7292,02,100
03-Oct-201715.4615.7115.3315.6815.681,14,17,400
02-Oct-201715.4315.4714.9415.3815.3880,38,700
29-Sep-201715.0015.5014.9915.4815.4888,75,900
28-Sep-201715.0415.2714.9315.0115.0156,06,000
27-Sep-201715.0815.1214.8915.0115.0170,30,700
26-Sep-201714.6715.1614.6514.9814.981,30,41,500
25-Sep-201714.4514.7614.3514.7114.711,12,65,100
22-Sep-201714.8614.8614.3914.5214.5293,71,900
21-Sep-201714.8915.0314.7815.0015.0095,80,500
20-Sep-201715.0715.1914.9015.0115.011,05,80,700
19-Sep-201714.8715.4614.8315.0515.051,62,59,700
18-Sep-201715.8915.9014.8314.8714.871,34,78,800
15-Sep-201715.9316.0915.8015.8615.861,02,18,700
14-Sep-201716.0016.1715.7215.8415.8470,87,500
13-Sep-201715.7016.1215.6416.1016.1038,00,600
12-Sep-201715.5815.7815.4115.7015.7050,83,300
11-Sep-201715.4215.6815.3815.5815.5846,36,900
08-Sep-201715.5015.5015.1715.2815.2857,59,000
07-Sep-201715.8015.8715.3015.5615.5678,01,700
06-Sep-201716.2916.4315.6015.6915.691,37,85,800
05-Sep-201716.4216.4516.1316.2116.2157,95,000
01-Sep-201716.2616.5316.2316.4816.4840,60,700
31-Aug-201716.1316.3416.0716.2216.2258,61,000
30-Aug-201716.1016.1915.9216.1216.1231,23,300
29-Aug-201716.3716.3816.0816.1116.1144,43,900
28-Aug-201716.5016.5016.3016.4716.4754,03,900
25-Aug-201716.3116.5416.1816.4716.4747,98,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...