MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201813.9614.0413.4113.4813.488,438,400
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
Mar 27, 201813.0313.4712.8213.1913.195,066,100
Mar 26, 201813.3313.3712.9213.0213.027,273,100
Mar 23, 201812.9613.3912.9513.2313.235,204,200
Mar 22, 201812.7513.0312.7212.9012.905,725,200
Mar 21, 201813.0013.1512.7412.8012.805,763,000
Mar 20, 201813.2713.3612.7312.9712.9711,301,400
Mar 19, 201813.7814.0213.1913.2213.227,302,300
Mar 16, 201813.8614.0013.7413.8613.869,550,800
Mar 15, 201813.9514.1713.7313.8413.847,610,200
Mar 14, 201814.4514.5813.9314.1814.1810,216,400
Mar 13, 201815.0015.0514.4414.4714.475,978,400
Mar 12, 201815.0015.1114.7214.9914.996,582,400
Mar 09, 201815.1215.3314.3714.8414.8420,054,300
Mar 08, 201816.0216.2015.8915.9715.973,330,500
Mar 07, 201816.3616.5515.8615.9815.983,453,900
Mar 06, 201816.4616.5616.1816.4416.443,928,200
Mar 05, 201816.5017.0216.4016.4216.424,214,500
Mar 02, 201815.7516.6515.7116.5716.573,901,200
Mar 01, 201815.9016.0715.5915.8515.854,197,600
Feb 28, 201816.0216.1715.8415.9015.903,581,900
Feb 27, 201816.0616.2815.6515.9715.975,367,000
Feb 26, 201816.2016.4015.2116.0816.0810,214,600
Feb 23, 201816.7717.1416.4516.6416.643,475,900
Feb 22, 201817.0517.3316.6016.6416.643,757,000
Feb 21, 201816.4417.2416.4317.0217.024,447,800
Feb 20, 201816.4816.7816.2416.4716.475,330,200
Feb 16, 201816.8817.0915.9516.5516.556,367,800
Feb 15, 201816.5417.1516.2916.9616.964,017,800
Feb 14, 201816.2616.5815.9816.5116.513,932,300
Feb 13, 201817.2417.5116.3016.3616.364,096,000
Feb 12, 201817.1218.0216.9317.3617.366,676,600
Feb 09, 201816.0417.4215.9517.2717.279,839,700
Feb 08, 201816.9717.0515.8316.0016.0010,403,500
Feb 07, 201816.6717.5516.6217.0017.0010,815,500
Feb 06, 201815.9717.0415.7216.8516.857,596,500
Feb 05, 201816.4017.1916.2016.2316.238,362,900
Feb 02, 201814.4416.9514.3216.5316.5316,567,600
Feb 01, 201815.7415.9015.0715.3215.329,528,000
Jan 31, 201816.0616.0815.7315.8415.845,711,800
Jan 30, 201816.0316.3415.7715.9915.996,306,000
Jan 29, 201816.3816.4215.9616.1216.123,539,300
Jan 26, 201816.7016.9316.3516.5716.575,631,600
Jan 25, 201817.1917.4516.4616.6416.644,885,900
Jan 24, 201817.5917.9616.9617.2717.279,539,200
Jan 23, 201816.0918.8815.7217.7617.7618,142,700
Jan 22, 201816.0816.2115.8216.0916.098,221,200
Jan 19, 201815.2116.2615.0416.1416.148,952,200
Jan 18, 201815.1315.5714.7915.2315.237,217,500
Jan 17, 201815.1515.5315.0615.1615.163,577,900
Jan 16, 201815.3215.3915.0115.1215.124,242,000
Jan 12, 201815.5015.5515.0715.2915.294,067,800
Jan 11, 201815.5915.6115.0915.4815.484,383,000
Jan 10, 201815.7215.8615.4415.6815.683,031,000
Jan 09, 201815.8616.1615.7015.8215.823,489,500
Jan 08, 201816.2516.5915.7615.8115.815,055,900
Jan 05, 201815.9716.3015.7516.2616.264,741,000
Jan 04, 201816.1316.1815.8715.9115.912,978,600
Jan 03, 201816.0016.2615.8916.1416.143,414,900
Jan 02, 201815.4216.2615.4216.0216.024,582,200
Dec 29, 201715.3115.5915.3115.3815.383,602,000
Dec 28, 201715.6115.8115.2515.3415.343,405,600
Dec 27, 201715.7116.0215.5515.6215.622,570,500
Dec 26, 201715.8416.0315.6115.7215.722,365,000
Dec 22, 201715.6615.8615.4915.8415.842,998,200
Dec 21, 201715.0515.9015.0415.7115.715,226,900
Dec 20, 201715.1115.3514.9815.1215.123,765,300
Dec 19, 201714.9015.1614.5415.1015.106,739,900
Dec 18, 201715.4815.6814.7614.8414.8410,035,700
Dec 15, 201716.1816.7415.3315.4815.4820,404,000
Dec 14, 201715.6116.4515.6116.2416.248,090,100
Dec 13, 201714.6315.6214.5615.5915.598,026,700
Dec 12, 201715.0215.0614.5914.6214.629,017,300
Dec 11, 201714.9315.6414.8815.3715.378,181,600
Dec 08, 201715.4515.4814.8515.0415.046,891,000
Dec 07, 201715.1815.4915.0815.3915.396,072,100
Dec 06, 201715.8715.9015.1315.1615.167,901,200
Dec 05, 201716.7916.8115.6415.9515.959,877,600
Dec 04, 201717.4317.4916.8116.8516.858,061,400
Dec 01, 201718.2918.4217.2317.2617.269,681,300
Nov 30, 201718.2218.4018.0318.2518.255,330,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...