Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202220.5420.6919.3919.8619.865,549,100
26 Jan 202221.2021.8620.2220.4620.469,821,100
25 Jan 202220.3220.5219.2919.6119.612,819,200
24 Jan 202219.9320.6819.1720.6520.654,722,400
21 Jan 202221.4821.5720.2720.3420.345,422,900
20 Jan 202222.0422.4221.6121.6321.632,185,300
19 Jan 202222.3122.6422.0922.1322.132,299,100
18 Jan 202222.0222.4921.9822.3322.332,032,600
14 Jan 202222.5422.6822.1022.3322.332,412,700
13 Jan 202222.9523.1822.5622.8222.823,819,300
12 Jan 202222.0022.2121.7221.9921.991,348,000
11 Jan 202221.8721.9421.5721.8621.861,726,400
10 Jan 202222.0622.1121.5521.8721.872,077,300
07 Jan 202222.4522.5622.0422.2522.252,460,200
06 Jan 202222.3722.5322.0122.3522.352,711,700
05 Jan 202222.2322.7022.1822.2722.273,424,000
04 Jan 202221.8922.4621.7322.2322.232,542,300
03 Jan 202221.6421.8521.4121.7421.741,883,900
31 Dec 202121.3821.8021.3421.5621.561,681,100
30 Dec 202121.1321.6221.0221.3921.391,493,700
29 Dec 202120.9521.2620.8521.1721.171,791,200
28 Dec 202121.1021.3620.9420.9720.971,660,800
27 Dec 202120.4621.1320.4621.1121.112,667,300
23 Dec 202120.3420.7820.3120.6920.691,759,100
22 Dec 202120.3420.5120.1520.3220.321,380,900
21 Dec 202120.3820.4920.1420.3220.321,763,800
20 Dec 202120.3120.4219.6620.1520.154,037,000
17 Dec 202120.3921.1420.3920.6320.636,381,000
16 Dec 202120.7121.2820.4820.7320.733,555,900
15 Dec 202120.1520.7319.9820.6920.692,811,000
14 Dec 202120.1420.2519.8920.1820.183,393,300
13 Dec 202121.2121.2420.0820.1520.153,338,000
10 Dec 202121.5021.7521.0721.2521.253,312,500
09 Dec 202121.8022.0321.3821.4121.412,137,400
08 Dec 202121.7922.0121.5121.8821.887,612,200
07 Dec 202121.5022.0821.4621.6921.694,242,000
06 Dec 202121.1621.8021.1421.4221.426,474,400
03 Dec 202121.6121.8920.8521.0021.002,968,900
02 Dec 202121.4921.5820.8521.5221.523,102,600
01 Dec 202121.5122.1821.3121.3321.332,862,100
30 Nov 202121.7421.8321.1821.2121.212,890,700
29 Nov 202122.1522.1921.6421.8621.861,830,600
26 Nov 202121.8822.0721.5821.9721.971,406,100
24 Nov 202122.0822.3521.9022.3422.341,611,000
23 Nov 202122.2322.5521.9922.3422.342,132,100
22 Nov 202122.6922.8322.3322.3822.382,106,700
19 Nov 202122.5622.8922.5622.6522.651,635,700
18 Nov 202122.8722.9322.6322.6622.661,593,900
17 Nov 202122.7322.9722.4022.7222.722,199,200
16 Nov 202122.8623.1322.7222.7622.762,341,100
15 Nov 202123.0923.3022.8422.8622.862,438,500
12 Nov 202122.7522.8722.6122.7322.731,985,000
11 Nov 202122.5622.9522.4722.7122.714,230,400
10 Nov 202122.6322.9222.3622.5622.561,764,200
09 Nov 202122.5222.8222.3222.7022.702,530,600
08 Nov 202122.0022.6921.9522.4722.473,976,800
05 Nov 202121.6821.8321.5521.7321.732,115,800
04 Nov 202121.5021.8121.4321.4721.471,558,700
03 Nov 202121.2321.6221.1321.4221.423,884,100
02 Nov 202121.6721.7121.2021.2521.252,036,700
01 Nov 202121.9922.1721.3721.5921.594,489,600
29 Oct 202121.3821.8421.2521.8121.812,646,100
28 Oct 202120.7821.4720.7821.3921.392,996,500
27 Oct 202120.5020.8220.2520.6320.633,691,600
26 Oct 202120.2920.9420.2120.5320.534,957,000
25 Oct 202120.5320.6119.9020.1020.105,163,000
22 Oct 202121.7021.9520.0120.4520.458,664,300
21 Oct 202119.8020.8419.8020.3320.336,925,400
20 Oct 202120.4920.5019.8319.8819.885,716,200
19 Oct 202120.1620.4819.8820.3320.336,036,600
18 Oct 202119.5720.0619.5520.0520.054,116,600
15 Oct 202119.8319.9219.6419.6619.661,900,500
14 Oct 202119.2419.8519.0619.7119.712,744,300
13 Oct 202118.9719.1718.8519.0419.042,050,400
12 Oct 202118.9019.1618.8919.0719.071,794,700
11 Oct 202119.0819.3218.8618.8818.881,726,900
08 Oct 202119.2719.4018.9819.0119.011,304,800
07 Oct 202119.0619.3919.0619.2019.202,537,200
06 Oct 202118.3518.8618.3118.8518.852,065,600
05 Oct 202118.4218.7718.2518.5318.533,056,200
04 Oct 202118.6318.6717.9518.3518.353,827,400
01 Oct 202118.6418.8418.1018.7118.714,908,900
30 Sept 202119.4719.4818.5318.5618.564,992,800
29 Sept 202119.3819.7119.2519.4519.452,782,900
28 Sept 202119.3519.5018.7619.3019.304,664,700
27 Sept 202119.8119.8319.2819.4319.435,629,800
24 Sept 202120.2820.4319.7619.8119.812,221,800
23 Sept 202119.9720.4719.8520.3420.342,044,100
22 Sept 202119.7320.1819.2020.0820.082,681,300
21 Sept 202120.2120.3519.5819.6519.652,548,500
20 Sept 202119.9720.3919.8420.1020.102,137,800
17 Sept 202120.5220.7320.2320.3820.384,160,000
16 Sept 202120.5820.7520.3120.5820.581,326,500
15 Sept 202120.2720.6920.0820.6820.682,416,600
14 Sept 202120.6320.7419.9320.3120.313,096,500
13 Sept 202120.1320.6020.0120.5020.504,045,800
10 Sept 202120.4220.6019.9519.9919.991,397,800
09 Sept 202120.4320.5520.1820.3520.351,891,300
08 Sept 202121.0721.2120.3820.4320.431,580,500
07 Sept 202121.5221.9821.0221.1921.191,894,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...