MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201911.9612.3711.9012.3212.324,195,300
Nov 13, 201911.9712.0311.8011.9711.972,771,200
Nov 12, 201912.0212.2311.9512.0112.012,878,500
Nov 11, 201912.0512.1711.8812.1112.111,844,600
Nov 08, 201912.2012.3011.9912.1612.162,902,600
Nov 07, 201912.2612.4512.1112.1412.143,126,400
Nov 06, 201912.1912.2511.8912.0012.003,785,400
Nov 05, 201912.1912.4412.1812.3312.332,971,700
Nov 04, 201911.9812.3611.8912.1512.153,870,700
Nov 01, 201911.9612.1011.7511.8911.896,963,300
Oct 31, 201912.0312.1311.6111.9411.945,413,800
Oct 30, 201912.7513.2211.3712.0212.0225,056,100
Oct 29, 201910.0410.589.9210.5610.566,616,800
Oct 28, 201910.2010.5310.2010.3010.303,424,500
Oct 25, 201910.0510.259.9910.1710.172,212,800
Oct 24, 201910.2310.309.9310.0710.073,089,100
Oct 23, 201910.6210.6210.0710.1910.194,702,500
Oct 22, 201910.8710.8710.2110.5610.568,180,300
Oct 21, 201911.3311.4211.1111.3011.302,179,600
Oct 18, 201911.1211.3811.0111.2311.232,708,800
Oct 17, 201911.6111.6811.0711.1211.124,650,400
Oct 16, 201911.3811.8911.3211.5011.504,207,700
Oct 15, 201911.5811.5911.3811.4011.401,974,700
Oct 14, 201911.6411.7111.3311.5311.532,000,600
Oct 11, 201911.3311.8311.2311.6711.673,542,100
Oct 10, 201910.6311.1610.6311.1011.102,636,300
Oct 09, 201911.0411.0510.3710.6510.652,468,900
Oct 08, 201911.0111.2010.6510.9610.962,074,500
Oct 07, 201911.0411.2510.8311.2011.201,945,300
Oct 04, 201910.7911.0610.6911.0311.031,560,100
Oct 03, 201910.6410.9410.3710.8510.852,255,600
Oct 02, 201911.2111.2110.6110.6510.654,318,900
Oct 01, 201911.4711.5811.2111.3311.332,297,900
Sep 30, 201911.3211.5011.2711.3911.392,239,900
Sep 27, 201911.0511.3811.0411.2611.263,775,700
Sep 26, 201910.7411.1410.6510.9210.922,436,400
Sep 25, 201911.0411.2710.9810.9910.993,108,600
Sep 24, 201911.2011.4610.8910.9910.992,340,700
Sep 23, 201911.2311.4911.1911.2011.202,846,600
Sep 20, 201911.5111.6111.2611.3511.354,047,400
Sep 19, 201911.4811.6611.3511.5111.513,032,600
Sep 18, 201911.2111.9911.0211.4211.425,990,800
Sep 17, 201911.4211.6211.3511.5711.572,546,500
Sep 16, 201911.2011.5511.0911.3911.392,537,900
Sep 13, 201911.6111.7511.3011.3211.323,741,500
Sep 12, 201910.8411.6710.7411.5811.586,672,400
Sep 11, 201910.7110.9510.5410.9210.925,738,600
Sep 10, 201910.0810.7310.0710.6810.685,435,000
Sep 09, 201910.0010.149.8810.0910.096,017,100
Sep 06, 20199.8510.129.729.939.933,997,600
Sep 05, 20199.9110.039.499.819.815,153,000
Sep 04, 20199.499.919.479.749.744,926,500
Sep 03, 20199.729.799.209.359.357,685,200
Aug 30, 20199.559.849.489.809.804,075,800
Aug 29, 20199.339.649.259.519.515,929,100
Aug 28, 20199.169.489.069.209.203,515,000
Aug 27, 20199.369.409.169.209.205,964,200
Aug 26, 20199.579.669.219.289.285,051,100
Aug 23, 20199.729.769.399.449.448,863,100
Aug 22, 201910.4210.6610.1310.1410.144,380,300
Aug 21, 201910.3410.6510.3410.6210.622,949,800
Aug 20, 201910.5110.6110.4010.4910.493,263,400
Aug 19, 201910.9010.9210.6010.6110.612,775,000
Aug 16, 201910.8010.9310.7310.7310.733,330,500
Aug 15, 201911.1811.1810.6310.7410.744,124,200
Aug 14, 201911.2311.3710.9411.0711.074,345,400
Aug 13, 201910.8912.4510.8111.5111.5113,536,400
Aug 12, 201911.2511.2710.8411.0011.006,237,300
Aug 09, 201911.9112.1411.2311.3111.3115,251,000
Aug 08, 201912.9913.4612.9713.4313.432,813,300
Aug 07, 201912.5813.2812.5813.1213.123,863,800
Aug 06, 201912.6912.9312.4012.8912.892,809,800
Aug 05, 201912.5212.7412.3312.6312.636,447,800
Aug 02, 201913.5313.6712.6913.1413.147,654,300
Aug 01, 201914.7114.7713.5413.5913.597,201,100
Jul 31, 201914.5014.7514.3714.6014.604,729,300
Jul 30, 201914.3714.5414.2414.4714.475,301,700
Jul 29, 201914.3114.5414.0414.5114.515,653,400
Jul 26, 201913.3914.2713.0114.1714.1714,362,500
Jul 25, 201912.5412.9312.4612.5112.515,746,500
Jul 24, 201912.2112.6412.1912.4912.494,895,600
Jul 23, 201911.8112.3811.6912.2612.264,400,200
Jul 22, 201912.0012.0711.7011.7211.724,184,700
Jul 19, 201912.0012.2511.9311.9911.993,619,300
Jul 18, 201911.7711.9911.6411.9311.932,553,700
Jul 17, 201912.0012.1611.7911.7911.792,358,800
Jul 16, 201912.0312.2411.9912.0712.072,673,900
Jul 15, 201911.7012.0811.7012.0012.002,732,200
Jul 12, 201911.6112.1111.4711.9611.967,175,000
Jul 11, 201911.6011.6711.3611.5511.553,164,600
Jul 10, 201911.8711.9411.5411.6011.603,323,100
Jul 09, 201911.6911.9811.6511.8811.882,521,900
Jul 08, 201911.5411.9311.5411.8011.803,383,400
Jul 05, 201911.4411.7411.4111.6311.632,557,500
Jul 03, 201911.3111.5511.2711.5211.521,558,300
Jul 02, 201911.4311.4511.2411.3011.303,627,800
Jul 01, 201911.3011.4911.0211.4111.416,563,500
Jun 28, 201910.9811.2310.9411.2111.218,404,900
Jun 27, 201910.5810.9610.5610.8910.892,875,900
Jun 26, 201910.5411.0010.4510.6110.616,069,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...