Australia markets close in 2 hours 45 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.75-0.82 (-4.19%)
At close: 04:00PM EDT
19.21 +0.46 (+2.45%)
After hours: 07:52PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202219.2419.2718.2618.7518.753,301,500
28 Sept 202219.5319.7119.2419.5719.572,727,100
27 Sept 202219.8220.0519.1619.4119.412,495,500
26 Sept 202219.9020.2719.5219.7119.713,884,400
23 Sept 202219.8819.9819.3719.9019.903,309,700
22 Sept 202220.8220.9419.8420.1520.154,843,300
21 Sept 202221.3621.6220.9020.9620.961,792,000
20 Sept 202221.6721.6721.0121.3721.372,030,500
19 Sept 202220.5221.9420.4521.7821.783,007,000
16 Sept 202221.7821.7820.8320.9020.905,863,800
15 Sept 202222.9923.1321.9622.0822.083,239,600
14 Sept 202223.0423.1922.6123.1123.111,976,800
13 Sept 202222.7723.3022.7023.0423.042,796,900
12 Sept 202223.7724.2023.5123.5523.552,553,300
09 Sept 202223.0623.5922.9323.5323.531,917,800
08 Sept 202222.4422.8722.1122.8522.851,765,100
07 Sept 202222.0322.6621.9122.6222.621,376,700
06 Sept 202222.1622.2921.5722.1322.131,954,400
02 Sept 202222.3022.6622.0022.0822.081,241,900
01 Sept 202222.1222.2421.7022.1722.172,615,900
31 Aug 202222.4522.6622.0722.1222.121,548,400
30 Aug 202222.7622.7922.2322.4522.452,005,700
29 Aug 202222.7222.8722.4722.5922.591,484,500
26 Aug 202223.6223.8422.8322.8722.873,220,500
25 Aug 202223.6523.8923.5223.7323.731,502,800
24 Aug 202223.4523.6523.2323.5823.581,721,800
23 Aug 202223.6423.9723.4823.5223.521,289,600
22 Aug 202223.9724.1423.4123.5623.561,584,800
19 Aug 202224.3124.3123.7624.2124.211,733,100
18 Aug 202223.9524.3823.5524.1024.102,291,600
17 Aug 202223.7223.7723.2023.4723.471,297,900
16 Aug 202223.0023.8923.0023.8023.802,735,400
15 Aug 202223.2423.3923.1123.2123.211,438,300
12 Aug 202223.2923.5823.1123.5423.541,418,300
11 Aug 202223.1323.4422.9723.1723.172,543,700
10 Aug 202222.9623.1322.4422.8722.872,281,800
09 Aug 202222.5422.6422.2222.5522.553,369,700
08 Aug 202222.5022.7922.2322.5922.594,504,700
05 Aug 202222.5622.7222.3422.4922.492,449,300
04 Aug 202222.5722.8222.3322.8122.813,400,200
03 Aug 202223.1423.2822.5122.7722.772,876,000
02 Aug 202223.0423.2622.9323.1323.132,780,000
01 Aug 202223.1923.5322.9923.1623.162,713,700
29 July 202223.2123.3122.8623.2023.202,287,800
28 July 202222.9823.3222.7023.2923.294,287,700
27 July 202222.2623.0221.9222.8422.843,914,000
26 July 202221.8722.4221.6121.9821.983,733,100
25 July 202222.4122.4721.8122.1522.153,719,000
22 July 202223.5023.8022.3322.4522.458,479,000
21 July 202223.6524.3123.0224.1724.174,861,000
20 July 202222.7723.5722.7223.5123.513,869,800
19 July 202221.8122.9721.8022.5822.583,484,700
18 July 202221.9622.0521.3121.5821.584,503,300
15 July 202221.7821.9320.9421.6321.632,661,800
14 July 202221.8221.8421.2821.7021.703,073,100
13 July 202221.8122.4421.6922.1522.152,457,600
12 July 202222.3722.9622.0522.1922.192,763,600
11 July 202223.6023.8722.5022.5422.542,813,500
08 July 202222.9923.1022.5222.7622.761,701,300
07 July 202222.4223.1722.3723.0423.041,671,600
06 July 202222.6522.8722.0022.4022.401,176,800
05 July 202221.7422.7021.3922.6122.612,112,600
01 July 202222.2722.3521.5122.0822.082,831,200
30 June 202222.7122.9122.1922.3322.331,428,700
29 June 202223.1723.2422.6622.9522.951,885,300
28 June 202223.5723.9423.0923.2223.221,515,500
27 June 202223.7523.8423.3423.5823.581,159,700
24 June 202222.6923.6022.6923.5023.505,740,100
23 June 202222.3122.6022.0322.5122.511,993,500
22 June 202222.5922.7722.0022.1022.103,518,100
21 June 202222.0122.9721.8922.7622.762,290,300
17 June 202221.5121.9721.3821.8021.803,789,300
16 June 202221.6021.8321.3321.4621.463,137,100
15 June 202222.5622.8021.9522.1922.192,997,300
14 June 202222.1422.7121.8822.3022.302,908,700
13 June 202222.8123.0821.8522.1322.133,291,500
10 June 202223.4123.6323.1723.4423.441,709,400
09 June 202224.1224.7023.8923.9023.902,532,500
08 June 202224.3524.5724.1424.3224.321,150,800
07 June 202224.1824.6023.9424.5324.532,344,500
06 June 202225.0925.2024.3924.5424.542,051,900
03 June 202224.7025.0024.4324.9524.951,548,600
02 June 202224.4725.0524.3924.8724.872,744,900
01 June 202225.3025.5624.2724.4724.472,904,800
31 May 202224.6425.2824.4425.1225.124,789,000
27 May 202224.2125.0324.1024.7224.724,553,600
26 May 202222.7624.1722.7023.9623.963,809,300
25 May 202221.2722.8921.2722.6522.654,140,500
24 May 202223.0223.0221.0721.6221.625,385,900
23 May 202223.1423.7222.9423.0623.064,893,600
20 May 202223.6523.7222.1023.1423.145,351,300
19 May 202224.3224.7123.2423.2523.256,822,500
18 May 202225.8625.9124.4624.7524.753,493,900
17 May 202226.1126.4925.5826.2226.223,032,400
16 May 202226.1126.3825.6625.7025.702,760,300
13 May 202225.5826.5925.5726.3826.384,205,500
12 May 202224.6225.3624.3525.2125.212,754,900
11 May 202224.9525.7724.6424.6924.692,714,500
10 May 202225.6725.8024.6424.9024.903,162,500
09 May 202225.6626.0625.1625.2825.284,451,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...