Mail

Australia markets closed

ALL ORDS
7,266.30
+151.80(+2.13%)
ASX 200
6,988.10
+149.80(+2.19%)
AUD/USD
0.7003
-0.0030(-0.43%)
OIL
87.10
+0.49(+0.57%)
GOLD
1,793.50
-1.50(-0.08%)
BTC-AUD
52,246.68
+438.44(+0.85%)

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.86

-0.60

(-2.93%)

At close: 04:00PM EST

20.01

+0.15

(+0.76%)

After hours:

06:47PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	20.54	20.69	19.39	19.86	19.86	5,549,100
26 Jan 2022	21.20	21.86	20.22	20.46	20.46	9,821,100
25 Jan 2022	20.32	20.52	19.29	19.61	19.61	2,819,200
24 Jan 2022	19.93	20.68	19.17	20.65	20.65	4,722,400
21 Jan 2022	21.48	21.57	20.27	20.34	20.34	5,422,900
20 Jan 2022	22.04	22.42	21.61	21.63	21.63	2,185,300
19 Jan 2022	22.31	22.64	22.09	22.13	22.13	2,299,100
18 Jan 2022	22.02	22.49	21.98	22.33	22.33	2,032,600
14 Jan 2022	22.54	22.68	22.10	22.33	22.33	2,412,700
13 Jan 2022	22.95	23.18	22.56	22.82	22.82	3,819,300
12 Jan 2022	22.00	22.21	21.72	21.99	21.99	1,348,000
11 Jan 2022	21.87	21.94	21.57	21.86	21.86	1,726,400
10 Jan 2022	22.06	22.11	21.55	21.87	21.87	2,077,300
07 Jan 2022	22.45	22.56	22.04	22.25	22.25	2,460,200
06 Jan 2022	22.37	22.53	22.01	22.35	22.35	2,711,700
05 Jan 2022	22.23	22.70	22.18	22.27	22.27	3,424,000
04 Jan 2022	21.89	22.46	21.73	22.23	22.23	2,542,300
03 Jan 2022	21.64	21.85	21.41	21.74	21.74	1,883,900
31 Dec 2021	21.38	21.80	21.34	21.56	21.56	1,681,100
30 Dec 2021	21.13	21.62	21.02	21.39	21.39	1,493,700
29 Dec 2021	20.95	21.26	20.85	21.17	21.17	1,791,200
28 Dec 2021	21.10	21.36	20.94	20.97	20.97	1,660,800
27 Dec 2021	20.46	21.13	20.46	21.11	21.11	2,667,300
23 Dec 2021	20.34	20.78	20.31	20.69	20.69	1,759,100
22 Dec 2021	20.34	20.51	20.15	20.32	20.32	1,380,900
21 Dec 2021	20.38	20.49	20.14	20.32	20.32	1,763,800
20 Dec 2021	20.31	20.42	19.66	20.15	20.15	4,037,000
17 Dec 2021	20.39	21.14	20.39	20.63	20.63	6,381,000
16 Dec 2021	20.71	21.28	20.48	20.73	20.73	3,555,900
15 Dec 2021	20.15	20.73	19.98	20.69	20.69	2,811,000
14 Dec 2021	20.14	20.25	19.89	20.18	20.18	3,393,300
13 Dec 2021	21.21	21.24	20.08	20.15	20.15	3,338,000
10 Dec 2021	21.50	21.75	21.07	21.25	21.25	3,312,500
09 Dec 2021	21.80	22.03	21.38	21.41	21.41	2,137,400
08 Dec 2021	21.79	22.01	21.51	21.88	21.88	7,612,200
07 Dec 2021	21.50	22.08	21.46	21.69	21.69	4,242,000
06 Dec 2021	21.16	21.80	21.14	21.42	21.42	6,474,400
03 Dec 2021	21.61	21.89	20.85	21.00	21.00	2,968,900
02 Dec 2021	21.49	21.58	20.85	21.52	21.52	3,102,600
01 Dec 2021	21.51	22.18	21.31	21.33	21.33	2,862,100
30 Nov 2021	21.74	21.83	21.18	21.21	21.21	2,890,700
29 Nov 2021	22.15	22.19	21.64	21.86	21.86	1,830,600
26 Nov 2021	21.88	22.07	21.58	21.97	21.97	1,406,100
24 Nov 2021	22.08	22.35	21.90	22.34	22.34	1,611,000
23 Nov 2021	22.23	22.55	21.99	22.34	22.34	2,132,100
22 Nov 2021	22.69	22.83	22.33	22.38	22.38	2,106,700
19 Nov 2021	22.56	22.89	22.56	22.65	22.65	1,635,700
18 Nov 2021	22.87	22.93	22.63	22.66	22.66	1,593,900
17 Nov 2021	22.73	22.97	22.40	22.72	22.72	2,199,200
16 Nov 2021	22.86	23.13	22.72	22.76	22.76	2,341,100
15 Nov 2021	23.09	23.30	22.84	22.86	22.86	2,438,500
12 Nov 2021	22.75	22.87	22.61	22.73	22.73	1,985,000
11 Nov 2021	22.56	22.95	22.47	22.71	22.71	4,230,400
10 Nov 2021	22.63	22.92	22.36	22.56	22.56	1,764,200
09 Nov 2021	22.52	22.82	22.32	22.70	22.70	2,530,600
08 Nov 2021	22.00	22.69	21.95	22.47	22.47	3,976,800
05 Nov 2021	21.68	21.83	21.55	21.73	21.73	2,115,800
04 Nov 2021	21.50	21.81	21.43	21.47	21.47	1,558,700
03 Nov 2021	21.23	21.62	21.13	21.42	21.42	3,884,100
02 Nov 2021	21.67	21.71	21.20	21.25	21.25	2,036,700
01 Nov 2021	21.99	22.17	21.37	21.59	21.59	4,489,600
29 Oct 2021	21.38	21.84	21.25	21.81	21.81	2,646,100
28 Oct 2021	20.78	21.47	20.78	21.39	21.39	2,996,500
27 Oct 2021	20.50	20.82	20.25	20.63	20.63	3,691,600
26 Oct 2021	20.29	20.94	20.21	20.53	20.53	4,957,000
25 Oct 2021	20.53	20.61	19.90	20.10	20.10	5,163,000
22 Oct 2021	21.70	21.95	20.01	20.45	20.45	8,664,300
21 Oct 2021	19.80	20.84	19.80	20.33	20.33	6,925,400
20 Oct 2021	20.49	20.50	19.83	19.88	19.88	5,716,200
19 Oct 2021	20.16	20.48	19.88	20.33	20.33	6,036,600
18 Oct 2021	19.57	20.06	19.55	20.05	20.05	4,116,600
15 Oct 2021	19.83	19.92	19.64	19.66	19.66	1,900,500
14 Oct 2021	19.24	19.85	19.06	19.71	19.71	2,744,300
13 Oct 2021	18.97	19.17	18.85	19.04	19.04	2,050,400
12 Oct 2021	18.90	19.16	18.89	19.07	19.07	1,794,700
11 Oct 2021	19.08	19.32	18.86	18.88	18.88	1,726,900
08 Oct 2021	19.27	19.40	18.98	19.01	19.01	1,304,800
07 Oct 2021	19.06	19.39	19.06	19.20	19.20	2,537,200
06 Oct 2021	18.35	18.86	18.31	18.85	18.85	2,065,600
05 Oct 2021	18.42	18.77	18.25	18.53	18.53	3,056,200
04 Oct 2021	18.63	18.67	17.95	18.35	18.35	3,827,400
01 Oct 2021	18.64	18.84	18.10	18.71	18.71	4,908,900
30 Sept 2021	19.47	19.48	18.53	18.56	18.56	4,992,800
29 Sept 2021	19.38	19.71	19.25	19.45	19.45	2,782,900
28 Sept 2021	19.35	19.50	18.76	19.30	19.30	4,664,700
27 Sept 2021	19.81	19.83	19.28	19.43	19.43	5,629,800
24 Sept 2021	20.28	20.43	19.76	19.81	19.81	2,221,800
23 Sept 2021	19.97	20.47	19.85	20.34	20.34	2,044,100
22 Sept 2021	19.73	20.18	19.20	20.08	20.08	2,681,300
21 Sept 2021	20.21	20.35	19.58	19.65	19.65	2,548,500
20 Sept 2021	19.97	20.39	19.84	20.10	20.10	2,137,800
17 Sept 2021	20.52	20.73	20.23	20.38	20.38	4,160,000
16 Sept 2021	20.58	20.75	20.31	20.58	20.58	1,326,500
15 Sept 2021	20.27	20.69	20.08	20.68	20.68	2,416,600
14 Sept 2021	20.63	20.74	19.93	20.31	20.31	3,096,500
13 Sept 2021	20.13	20.60	20.01	20.50	20.50	4,045,800
10 Sept 2021	20.42	20.60	19.95	19.99	19.99	1,397,800
09 Sept 2021	20.43	20.55	20.18	20.35	20.35	1,891,300
08 Sept 2021	21.07	21.21	20.38	20.43	20.43	1,580,500
07 Sept 2021	21.52	21.98	21.02	21.19	21.19	1,894,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...