MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Aug-201815.4215.4815.2215.2915.2926,65,400
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
25-May-201815.0915.2515.0315.2315.2326,90,800
24-May-201814.9215.1314.9115.0915.0941,01,400
23-May-201815.0015.1914.8915.0115.0132,23,400
22-May-201814.8515.0814.8315.0215.0236,52,200
21-May-201815.1915.2914.8414.8514.8581,25,500
18-May-201815.2315.2814.8615.1415.1436,66,200
17-May-201815.4415.4815.0215.2815.2831,93,200
16-May-201815.0415.5114.9515.4815.4852,62,400
15-May-201814.1715.1014.1715.0615.0668,41,800
14-May-201814.8714.9014.1314.1914.1928,69,000
11-May-201814.4715.1114.3314.8814.8845,05,000
10-May-201814.4714.6014.2714.5114.5119,16,300
09-May-201814.4314.5814.2514.4914.4926,33,900
08-May-201814.4714.9314.1814.4114.4135,83,500
07-May-201814.0214.4813.9414.4714.4729,88,200
04-May-201813.8914.0913.7014.0214.0229,06,500
03-May-201814.2514.2913.8913.9513.9529,66,900
02-May-201814.0014.3714.0014.2914.2935,21,600
01-May-201814.6814.7413.6914.0614.0664,24,200
30-Apr-201814.1314.9414.0814.8014.8045,85,400
27-Apr-201814.1615.3013.9014.1714.1785,10,200
26-Apr-201813.4914.1113.4913.9813.9846,87,200
25-Apr-201813.9614.0413.4113.4813.4884,99,700
24-Apr-201813.8514.0813.7513.9313.9375,90,700
23-Apr-201812.7813.8112.5513.7813.781,38,26,500
20-Apr-201813.3713.4612.2112.9612.962,81,79,400
19-Apr-201813.8314.0013.4013.4513.4575,58,000
18-Apr-201814.3914.4313.8413.8913.8952,52,700
17-Apr-201814.7614.8914.3014.3314.3332,04,500
16-Apr-201814.7414.9014.5314.7214.7227,66,600
13-Apr-201814.7714.7914.4314.6414.6424,29,400
12-Apr-201814.4014.7414.1714.6814.6834,03,600
11-Apr-201813.7014.4913.5614.4114.4168,30,300
10-Apr-201813.2313.6613.1613.5213.5232,56,100
09-Apr-201813.1413.5213.0913.1013.1038,78,900
06-Apr-201813.1113.3613.0213.1213.1231,88,100
05-Apr-201813.2713.4713.1913.2413.2429,36,000
04-Apr-201813.0713.2712.9913.2113.2139,84,400
03-Apr-201813.0813.4412.9013.1713.1739,62,500
02-Apr-201813.1413.2112.9913.0713.0747,21,500
29-Mar-201813.0913.2712.9913.1513.1531,21,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...