Australia markets open in 5 hours 46 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.74+0.20 (+0.92%)
As of 2:13PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 July 202121.5721.7521.1521.7421.742,243,645
28 July 202121.8121.9219.9521.5421.548,188,300
27 July 202120.5520.6320.1120.5420.544,845,900
26 July 202119.3420.9919.2120.7920.795,585,200
23 July 202119.5019.5719.0219.1219.122,381,600
22 July 202119.7419.7819.3019.4319.432,367,400
21 July 202119.7019.9119.5419.7419.741,442,800
20 July 202118.8619.7318.7519.5219.522,790,800
19 July 202119.0819.1818.5218.7918.792,711,300
16 July 202119.6419.8219.3819.4219.422,279,800
15 July 202119.6519.6718.9519.6319.633,917,900
14 July 202120.0020.1419.6419.7319.732,682,600
13 July 202120.2620.4020.0520.2320.231,566,200
12 July 202120.0020.3819.8620.3220.321,233,000
09 July 202120.0020.1519.9320.0820.081,110,600
08 July 202119.5319.8119.1719.6519.651,283,400
07 July 202120.0620.1719.7219.8519.851,039,400
06 July 202120.4320.4319.8320.0220.022,867,100
02 July 202120.1920.5120.1020.5120.512,065,900
01 July 202120.1920.3019.9520.2920.292,128,000
30 June 202120.3720.5320.0420.1020.104,707,000
29 June 202119.8020.5519.7520.4320.434,413,400
28 June 202119.6519.9319.5119.7019.701,218,300
25 June 202119.8119.9519.6019.7119.715,717,800
24 June 202119.7419.9319.6819.7519.751,279,500
23 June 202119.4919.7919.4219.6419.641,832,100
22 June 202119.4319.5219.1919.4519.451,602,600
21 June 202119.5019.6119.3119.3919.391,683,600
18 June 202119.1719.5318.9519.4019.403,498,400
17 June 202119.8520.3018.8319.3319.335,184,900
16 June 202120.1420.1919.5719.9019.901,910,700
15 June 202120.3820.4620.0620.2220.221,073,900
14 June 202121.1621.2020.1520.3320.331,510,500
11 June 202120.5021.0220.4821.0021.00721,700
10 June 202120.9020.9820.4920.5320.531,180,700
09 June 202121.4921.4920.9420.9520.951,313,800
08 June 202120.5721.2720.4421.2121.211,623,000
07 June 202120.6320.8720.5720.6920.691,739,500
04 June 202120.9021.1520.4320.6820.681,567,700
03 June 202121.3021.3920.7420.8620.862,180,800
02 June 202121.1421.8720.8321.5421.543,323,800
01 June 202121.3221.3720.9621.1321.131,801,400
28 May 202121.3521.3920.9121.2121.211,383,100
27 May 202120.7321.3520.6121.2921.292,570,400
26 May 202119.9920.5819.9920.5620.561,486,000
25 May 202120.1420.2919.9820.0020.001,985,300
24 May 202120.2020.2519.9520.0320.032,504,500
21 May 202120.1920.2919.9220.1120.111,474,300
20 May 202119.8620.2219.6520.1520.151,370,900
19 May 202120.3320.4019.6619.8619.863,179,900
18 May 202120.9421.1420.5520.5720.571,241,400
17 May 202120.5420.8720.3820.8520.851,233,800
14 May 202120.3420.7420.2020.6720.671,935,600
13 May 202120.1920.7819.9620.3020.301,954,000
12 May 202121.0021.2720.1320.1920.194,175,800
11 May 202121.1521.2620.7321.1321.132,830,600
10 May 202121.9021.9821.5521.7121.712,349,000
07 May 202122.3322.3521.8221.8521.851,922,600
06 May 202122.2822.4421.8822.2922.292,931,700
05 May 202121.8722.4521.5322.1022.103,404,500
04 May 202121.5221.7621.2821.7521.751,932,600
03 May 202121.5121.8221.2521.5421.542,239,800
30 Apr 202121.6821.8221.4221.4621.461,458,100
29 Apr 202122.0122.0721.5021.7321.732,412,100
28 Apr 202121.8822.1721.7821.9921.993,379,200
27 Apr 202121.6921.8621.3021.8021.803,096,000
26 Apr 202121.0721.6820.6021.6621.663,719,400
23 Apr 202122.5723.3120.5121.0521.0510,714,200
22 Apr 202120.9921.4520.6720.8820.884,280,600
21 Apr 202120.6521.0320.5520.8520.852,119,100
20 Apr 202120.8620.9920.1520.4720.472,895,400
19 Apr 202120.6121.1220.4120.8420.843,244,900
16 Apr 202120.6920.7220.3420.5020.501,739,700
15 Apr 202120.6920.7120.2320.5320.531,670,800
14 Apr 202120.3320.9720.2720.4320.432,316,800
13 Apr 202120.2820.4620.1120.3520.351,540,200
12 Apr 202120.1720.3520.0120.2620.261,239,400
09 Apr 202120.0920.2720.0220.1520.151,517,100
08 Apr 202120.5920.7019.7619.9919.993,493,100
07 Apr 202120.8721.0920.4420.5720.573,243,100
06 Apr 202120.3720.7820.3120.7220.721,883,000
05 Apr 202120.3720.5920.0220.4620.461,429,400
01 Apr 202120.0920.3919.4520.2220.221,636,900
31 Mar 202120.2720.3619.8519.9219.921,805,300
30 Mar 202119.8320.3319.7520.2320.231,733,500
29 Mar 202120.1120.4019.5619.8119.811,884,600
26 Mar 202120.2220.4119.7120.1920.192,245,600
25 Mar 202119.7920.1819.4419.9919.992,812,700
24 Mar 202120.1720.5519.7319.7319.732,652,800
23 Mar 202120.8020.9120.0320.1420.142,173,600
22 Mar 202121.0821.1720.8420.8820.881,344,300
19 Mar 202120.6621.3620.4221.0921.093,453,700
18 Mar 202121.0921.3520.7220.7920.791,685,700
17 Mar 202121.6621.6820.8821.0821.081,707,800
16 Mar 202121.7921.8721.4021.7421.742,008,800
15 Mar 202121.1221.6421.0121.6121.612,630,300
12 Mar 202121.0321.1620.7820.9820.982,322,000
11 Mar 202120.9221.2520.8621.0021.002,430,400
10 Mar 202119.7820.9319.7720.8020.802,885,000
09 Mar 202120.2920.5419.5919.6719.673,771,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...