MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Feb-202013.1313.2012.6912.9412.9475,14,100
20-Feb-202013.0513.2913.0113.2513.2545,58,200
19-Feb-202013.3213.4613.0013.0613.0663,22,400
18-Feb-202013.7913.9413.2813.3013.3070,48,200
14-Feb-202014.4014.7213.6013.9513.951,57,06,700
13-Feb-202014.4614.5614.3314.4014.4070,18,200
12-Feb-202014.3614.5714.3314.5114.5187,55,100
11-Feb-202014.5814.6014.2614.2914.2951,39,200
10-Feb-202014.0614.4014.0214.2814.2850,42,900
07-Feb-202014.2314.4213.9914.0814.0851,27,100
06-Feb-202014.2714.5514.1614.3114.3164,65,300
05-Feb-202014.5414.6014.1014.1914.191,73,88,800
04-Feb-202014.6214.6614.3314.3714.3746,40,800
03-Feb-202014.7514.8214.3914.4314.4331,18,500
31-Jan-202014.5414.7214.2614.6314.6340,10,100
30-Jan-202014.4214.6414.2214.6014.6021,36,100
29-Jan-202014.6814.8314.4814.5214.5224,55,500
28-Jan-202014.3114.8014.3114.5114.5141,37,000
27-Jan-202013.9714.2613.9214.1214.1223,67,100
24-Jan-202014.5014.5314.2114.2814.2820,64,500
23-Jan-202014.3014.5514.0914.4514.4529,63,900
22-Jan-202014.4314.5614.3614.3914.3915,67,100
21-Jan-202014.1114.4114.0014.3514.3528,18,200
17-Jan-202014.0614.2913.9314.2814.2838,00,400
16-Jan-202014.1414.4513.9114.0114.0138,85,100
15-Jan-202014.2914.3313.5914.0014.0070,98,500
14-Jan-202014.3514.7414.2914.6814.6855,75,300
13-Jan-202014.1114.4613.9214.4314.4326,39,700
10-Jan-202014.3114.3913.9814.0714.0723,49,700
09-Jan-202014.1214.3213.9914.2614.2626,83,800
08-Jan-202014.1514.4714.1014.1314.1333,04,000
07-Jan-202014.0914.3914.0214.1814.1882,98,600
06-Jan-202013.2714.0813.2614.0714.0741,84,200
03-Jan-202013.2213.4813.0713.4813.4829,28,400
02-Jan-202013.6813.7113.1413.3013.3032,88,500
31-Dec-201913.6613.9013.5413.5513.5529,12,700
30-Dec-201913.8013.9413.6613.6713.6740,15,500
27-Dec-201913.6513.8213.6213.8013.8030,12,600
26-Dec-201913.9013.9413.5713.6113.6118,22,700
24-Dec-201913.7513.9613.7413.9213.9215,26,900
23-Dec-201913.4713.7813.4513.7513.7544,20,700
20-Dec-201913.0113.4312.9013.4113.4167,71,400
19-Dec-201913.1213.1812.9813.0413.0439,02,400
18-Dec-201912.9513.2312.9513.0513.0549,61,600
17-Dec-201912.8813.0012.6112.9712.9753,50,200
16-Dec-201913.3513.4412.9512.9612.9679,42,500
13-Dec-201913.0513.3712.8613.3413.3458,07,000
12-Dec-201912.3112.8512.2312.7812.7838,47,800
11-Dec-201911.9412.2711.9112.2412.2440,65,800
10-Dec-201912.0912.1611.8611.9211.9225,77,200
09-Dec-201912.0612.1912.0112.0712.0726,38,800
06-Dec-201911.9212.1611.8812.0712.0740,89,400
05-Dec-201911.7412.0411.6711.7411.7435,91,100
04-Dec-201911.2011.7411.2011.6211.6252,13,500
03-Dec-201911.2011.2110.8311.1611.1640,42,700
02-Dec-201911.7511.7911.3611.4611.4624,09,200
29-Nov-201911.8011.8711.6911.7011.7012,47,900
27-Nov-201911.6611.8611.5911.8111.8127,24,100
26-Nov-201911.7211.7611.5411.6211.6227,61,100
25-Nov-201911.6811.8711.6811.7411.7420,00,100
22-Nov-201911.5311.8111.4711.6711.6716,87,300
21-Nov-201911.5511.6311.4311.4311.4315,93,500
20-Nov-201911.6111.7211.4311.5711.5726,05,200
19-Nov-201911.7611.8011.6411.6911.6917,79,700
18-Nov-201911.8211.8211.4311.7311.7323,95,400
15-Nov-201912.3512.3911.7411.7611.7626,92,900
14-Nov-201911.9612.3711.9012.3212.3241,95,300
13-Nov-201911.9712.0311.8011.9711.9727,71,200
12-Nov-201912.0212.2311.9512.0112.0128,78,500
11-Nov-201912.0512.1711.8812.1112.1118,44,600
08-Nov-201912.2012.3011.9912.1612.1629,02,600
07-Nov-201912.2612.4512.1112.1412.1431,26,400
06-Nov-201912.1912.2511.8912.0012.0037,85,400
05-Nov-201912.1912.4412.1812.3312.3329,71,700
04-Nov-201911.9812.3611.8912.1512.1538,70,700
01-Nov-201911.9612.1011.7511.8911.8969,63,300
31-Oct-201912.0312.1311.6111.9411.9454,13,800
30-Oct-201912.7513.2211.3712.0212.022,50,56,100
29-Oct-201910.0410.589.9210.5610.5666,16,800
28-Oct-201910.2010.5310.2010.3010.3034,24,500
25-Oct-201910.0510.259.9910.1710.1722,12,800
24-Oct-201910.2310.309.9310.0710.0730,89,100
23-Oct-201910.6210.6210.0710.1910.1947,02,500
22-Oct-201910.8710.8710.2110.5610.5681,80,300
21-Oct-201911.3311.4211.1111.3011.3021,79,600
18-Oct-201911.1211.3811.0111.2311.2327,08,800
17-Oct-201911.6111.6811.0711.1211.1246,50,400
16-Oct-201911.3811.8911.3211.5011.5042,07,700
15-Oct-201911.5811.5911.3811.4011.4019,74,700
14-Oct-201911.6411.7111.3311.5311.5320,00,600
11-Oct-201911.3311.8311.2311.6711.6735,42,100
10-Oct-201910.6311.1610.6311.1011.1026,36,300
09-Oct-201911.0411.0510.3710.6510.6524,68,900
08-Oct-201911.0111.2010.6510.9610.9620,74,500
07-Oct-201911.0411.2510.8311.2011.2019,45,300
04-Oct-201910.7911.0610.6911.0311.0315,60,100
03-Oct-201910.6410.9410.3710.8510.8522,55,600
02-Oct-201911.2111.2110.6110.6510.6543,18,900
01-Oct-201911.4711.5811.2111.3311.3322,97,900
30-Sep-201911.3211.5011.2711.3911.3922,39,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...