MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14-Dec-201812.0212.0211.6611.7911.7968,94,700
13-Dec-201812.8312.8712.0812.0812.0853,93,400
12-Dec-201812.7613.0112.5912.7512.7564,04,800
11-Dec-201813.0313.1412.6412.6612.6647,61,300
10-Dec-201813.3613.4712.7512.9012.9057,39,300
07-Dec-201813.7613.9213.3013.4313.4340,92,600
06-Dec-201813.3913.7913.3113.7713.7740,56,800
04-Dec-201813.8414.0213.4913.5613.5636,81,800
03-Dec-201814.0014.2913.8313.9513.9538,17,600
30-Nov-201813.7614.0313.5513.9013.9063,40,500
29-Nov-201813.5813.9813.4313.7613.7622,86,400
28-Nov-201813.6613.7613.3113.6213.6229,78,400
27-Nov-201813.7213.7613.3213.6213.6230,90,200
26-Nov-201813.5113.8413.4813.7813.7831,00,800
23-Nov-201813.0613.5013.0213.4413.4412,42,300
21-Nov-201812.9813.3512.9013.1213.1240,84,300
20-Nov-201813.0613.1512.6612.8812.8858,90,300
19-Nov-201813.7313.9413.2213.2513.2531,31,100
16-Nov-201813.5813.8513.4113.7313.7323,59,100
15-Nov-201813.2013.8012.8113.6513.6544,97,500
14-Nov-201813.5013.7513.2413.2613.2645,17,500
13-Nov-201813.5513.8213.3613.4413.4428,91,400
12-Nov-201813.5413.7513.4113.5413.5422,07,300
09-Nov-201813.8714.0113.4513.5513.5536,40,600
08-Nov-201814.3614.4113.9213.9213.9224,30,700
07-Nov-201814.3914.5214.0914.4514.4524,55,400
06-Nov-201814.1614.5614.0814.3114.3119,72,000
05-Nov-201814.5414.5414.0514.2614.2620,64,200
02-Nov-201814.3714.7614.3214.4714.4733,00,300
01-Nov-201813.6314.4013.5314.2714.2741,31,500
31-Oct-201813.9413.9413.4913.5813.5853,35,100
30-Oct-201813.3113.9113.1513.7913.7952,18,600
29-Oct-201813.5913.6213.1113.3413.3489,96,300
26-Oct-201813.2513.9212.4613.4513.4599,05,600
25-Oct-201813.4813.9013.4113.8413.8442,37,100
24-Oct-201813.8414.0813.4213.4413.4440,38,000
23-Oct-201813.9114.0213.4713.8813.8865,80,300
22-Oct-201813.7514.3213.6314.1014.1075,83,300
19-Oct-201814.1914.6114.1114.2214.2253,32,500
18-Oct-201814.6914.7714.0614.1914.1935,48,900
17-Oct-201814.7914.9214.5514.7714.7742,85,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...