Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.66-0.05 (-0.25%)
At close: 4:00PM EDT
19.66 0.00 (0.00%)
After hours: 04:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202119.8319.9219.6419.6619.661,860,523
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
03 Sept 202121.3121.5921.2921.5121.51881,700
02 Sept 202121.6721.7421.2721.3621.361,314,000
01 Sept 202121.3221.6721.1421.5421.541,342,000
31 Aug 202121.7521.7821.3021.3521.352,569,900
30 Aug 202122.0222.0421.6321.7021.701,400,400
27 Aug 202121.8322.1421.6922.0222.021,940,000
26 Aug 202121.9722.0521.6321.7721.771,314,800
25 Aug 202121.9422.0721.7921.9421.941,303,800
24 Aug 202121.5121.9521.5121.8521.851,361,600
23 Aug 202121.4521.6121.4121.5121.511,366,900
20 Aug 202121.0121.2820.9021.2321.231,696,500
19 Aug 202120.5021.0120.4320.9520.952,854,900
18 Aug 202121.3321.4020.7020.7220.722,193,100
17 Aug 202121.6821.6821.1821.3821.382,250,700
16 Aug 202121.8522.1221.6221.8621.861,818,600
13 Aug 202122.1022.1221.8421.9121.911,708,000
12 Aug 202122.2822.3421.9122.0422.042,186,000
11 Aug 202122.4922.5022.0022.2422.243,012,400
10 Aug 202122.3422.7022.1822.5222.522,122,300
09 Aug 202122.0022.3421.8022.2522.252,348,500
06 Aug 202122.0422.2221.8922.0222.021,958,400
05 Aug 202121.7322.0621.6521.8921.892,517,600
04 Aug 202121.7622.1921.6621.6921.694,171,100
03 Aug 202121.8821.9021.3721.8121.812,507,500
02 Aug 202121.7422.7121.6021.9121.914,444,800
30 July 202121.3221.9121.2821.7221.723,550,800
29 July 202121.5721.7621.1421.5021.503,369,500
28 July 202121.8121.9219.9521.5421.548,190,700
27 July 202120.5520.6320.1120.5420.544,883,200
26 July 202119.3420.9919.2120.7920.795,587,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...