MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201815.1715.4115.1315.3115.313,117,100
Aug 16, 201815.2415.3615.0015.2015.203,391,900
Aug 15, 201815.4515.5315.1115.2915.292,695,300
Aug 14, 201815.9016.0615.4515.5615.564,157,400
Aug 13, 201815.6915.9715.5915.8815.882,776,300
Aug 10, 201815.5215.8115.2515.7215.724,012,900
Aug 09, 201815.4715.7115.3915.6115.612,369,500
Aug 08, 201815.6015.6615.2415.5215.523,595,100
Aug 07, 201816.0016.0915.4715.6115.612,747,300
Aug 06, 201815.9116.0115.7715.9415.943,233,600
Aug 03, 201815.9416.1615.9315.9415.943,138,300
Aug 02, 201815.5216.0215.5215.9615.962,683,000
Aug 01, 201815.5515.9815.5515.7815.783,050,600
Jul 31, 201815.5716.0015.2415.8715.873,731,500
Jul 30, 201815.6715.8415.5315.5615.563,654,500
Jul 27, 201815.8916.0215.4615.5815.583,832,900
Jul 26, 201814.8015.8014.6515.6115.6110,936,400
Jul 25, 201816.4116.7116.1516.2916.294,920,200
Jul 24, 201816.5916.7416.3416.4816.482,582,000
Jul 23, 201816.5116.7715.9616.5916.595,932,600
Jul 20, 201815.9716.0915.8115.9715.972,072,200
Jul 19, 201815.9016.0815.5116.0416.042,323,700
Jul 18, 201816.2516.5015.9115.9815.982,832,700
Jul 17, 201816.1816.6116.1616.3616.364,099,500
Jul 16, 201816.4416.5315.9116.2816.285,069,100
Jul 13, 201817.1917.2216.4416.4616.462,712,400
Jul 12, 201817.2717.4717.0317.2117.211,387,000
Jul 11, 201817.3617.4117.0917.2317.231,612,900
Jul 10, 201817.5217.7317.2417.3817.382,791,500
Jul 09, 201817.3317.7317.3017.6217.621,999,600
Jul 06, 201816.9417.3916.8017.2717.272,205,900
Jul 05, 201816.7117.1016.7116.9716.973,855,600
Jul 03, 201816.5616.8616.4816.6316.631,314,100
Jul 02, 201816.3516.5516.0816.5416.543,078,700
Jun 29, 201816.3716.5116.2516.4216.422,411,300
Jun 28, 201816.1316.4716.0016.3416.343,690,900
Jun 27, 201817.1317.1816.7616.7816.782,046,700
Jun 26, 201817.3217.4416.9917.1117.112,275,400
Jun 25, 201817.4817.5617.1517.3517.353,005,100
Jun 22, 201817.5417.8017.5017.5217.527,331,200
Jun 21, 201817.4217.6717.3817.5217.521,805,800
Jun 20, 201817.2117.4317.1217.4117.414,006,100
Jun 19, 201817.4017.4016.7417.1117.115,167,300
Jun 18, 201817.6217.8617.5217.7817.783,179,200
Jun 15, 201817.9517.9817.5517.6817.686,535,500
Jun 14, 201817.6917.9717.6717.9217.924,431,700
Jun 13, 201817.3017.9417.1817.6317.634,492,900
Jun 12, 201817.2517.7717.2517.6117.613,768,100
Jun 11, 201816.9917.4516.9917.2217.223,419,700
Jun 08, 201816.4517.1516.3817.0317.034,297,200
Jun 07, 201816.0916.7116.0516.4616.465,566,200
Jun 06, 201815.5816.0715.5116.0416.042,883,200
Jun 05, 201815.9015.9815.5015.5615.563,875,100
Jun 04, 201815.8015.9615.6115.9515.953,331,500
Jun 01, 201815.5815.8415.5715.8015.803,957,200
May 31, 201815.3515.5815.1415.5215.523,693,500
May 30, 201815.2615.3615.0015.3515.353,026,600
May 29, 201815.1115.2814.9515.2015.203,392,400
May 25, 201815.0915.2515.0315.2315.232,690,800
May 24, 201814.9215.1314.9115.0915.094,101,400
May 23, 201815.0015.1914.8915.0115.013,223,400
May 22, 201814.8515.0814.8315.0215.023,652,200
May 21, 201815.1915.2914.8414.8514.858,125,500
May 18, 201815.2315.2814.8615.1415.143,666,200
May 17, 201815.4415.4815.0215.2815.283,193,200
May 16, 201815.0415.5114.9515.4815.485,262,400
May 15, 201814.1715.1014.1715.0615.066,841,800
May 14, 201814.8714.9014.1314.1914.192,869,000
May 11, 201814.4715.1114.3314.8814.884,505,000
May 10, 201814.4714.6014.2714.5114.511,916,300
May 09, 201814.4314.5814.2514.4914.492,633,900
May 08, 201814.4714.9314.1814.4114.413,583,500
May 07, 201814.0214.4813.9414.4714.472,988,200
May 04, 201813.8914.0913.7014.0214.022,906,500
May 03, 201814.2514.2913.8913.9513.952,966,900
May 02, 201814.0014.3714.0014.2914.293,521,600
May 01, 201814.6814.7413.6914.0614.066,424,200
Apr 30, 201814.1314.9414.0814.8014.804,585,400
Apr 27, 201814.1615.3013.9014.1714.178,510,200
Apr 26, 201813.4914.1113.4913.9813.984,687,200
Apr 25, 201813.9614.0413.4113.4813.488,499,700
Apr 24, 201813.8514.0813.7513.9313.937,590,700
Apr 23, 201812.7813.8112.5513.7813.7813,826,500
Apr 20, 201813.3713.4612.2112.9612.9628,179,400
Apr 19, 201813.8314.0013.4013.4513.457,558,000
Apr 18, 201814.3914.4313.8413.8913.895,252,700
Apr 17, 201814.7614.8914.3014.3314.333,204,500
Apr 16, 201814.7414.9014.5314.7214.722,766,600
Apr 13, 201814.7714.7914.4314.6414.642,429,400
Apr 12, 201814.4014.7414.1714.6814.683,403,600
Apr 11, 201813.7014.4913.5614.4114.416,830,300
Apr 10, 201813.2313.6613.1613.5213.523,256,100
Apr 09, 201813.1413.5213.0913.1013.103,878,900
Apr 06, 201813.1113.3613.0213.1213.123,188,100
Apr 05, 201813.2713.4713.1913.2413.242,936,000
Apr 04, 201813.0713.2712.9913.2113.213,984,400
Apr 03, 201813.0813.4412.9013.1713.173,962,500
Apr 02, 201813.1413.2112.9913.0713.074,721,500
Mar 29, 201813.0913.2712.9913.1513.153,121,200
Mar 28, 201813.1413.3012.9613.1013.105,718,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...