MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24-May-201911.0111.1410.9210.9410.9439,23,000
23-May-201910.8811.2210.8110.9710.9783,17,800
22-May-201910.9711.2410.9110.9310.9356,12,000
21-May-201911.0111.0510.9011.0111.0150,84,400
20-May-201910.7610.9810.6010.9610.9652,04,200
17-May-201911.1211.1910.7310.8310.8355,50,500
16-May-201911.3511.4211.1311.1411.1449,71,900
15-May-201911.2411.5211.1311.3511.3543,37,200
14-May-201911.1111.4911.0511.3211.3290,46,900
13-May-201911.1711.1910.7611.1011.1079,01,900
10-May-201911.4611.6011.1111.3811.3842,03,100
09-May-201911.4911.5811.2111.5511.5547,31,600
08-May-201911.4811.7011.3311.6211.6248,53,200
07-May-201911.6611.7011.3511.4711.4754,64,600
06-May-201911.7511.8711.5511.8111.8140,23,500
03-May-201912.2012.2611.8011.9911.9954,79,700
02-May-201912.0612.1611.5612.1312.1380,79,600
01-May-201912.5012.6112.0412.0412.041,37,87,800
30-Apr-201912.5412.6512.0912.1912.1957,65,500
29-Apr-201912.1013.1512.0812.5112.511,01,27,000
26-Apr-201913.3213.6112.0712.1412.141,58,27,900
25-Apr-201912.4812.6312.1812.2812.2868,18,900
24-Apr-201912.1312.6211.9112.5412.5449,60,600
23-Apr-201912.1112.5112.0912.2112.211,05,96,600
22-Apr-201912.3612.4511.7511.7711.771,06,34,600
18-Apr-201913.0213.1012.4212.4912.4943,66,500
17-Apr-201913.4113.4813.0513.0613.0630,16,900
16-Apr-201913.2313.4212.9313.3613.3647,65,100
15-Apr-201913.4213.5013.1813.1913.1948,79,500
12-Apr-201913.6013.7313.4813.6013.6019,90,600
11-Apr-201913.5013.6413.4513.5013.5020,62,200
10-Apr-201913.4913.5913.3813.5013.5020,95,800
09-Apr-201913.5113.5113.2313.4313.4331,52,800
08-Apr-201913.5013.7513.4713.5313.5334,92,500
05-Apr-201913.5513.7413.4813.5513.5528,96,300
04-Apr-201913.1413.5413.0513.5213.5236,80,000
03-Apr-201913.4813.5413.1113.1913.1941,78,500
02-Apr-201913.0613.5713.0213.4913.4944,72,000
01-Apr-201913.0613.1212.8013.1013.1038,69,600
29-Mar-201913.1013.1912.9213.0013.0030,86,600
28-Mar-201913.2313.4413.0013.0313.0337,08,100
27-Mar-201913.4513.5013.0613.1613.1636,74,200
26-Mar-201913.4013.6213.3013.4113.4130,30,300
25-Mar-201913.2113.3212.9613.2813.2854,43,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...