New Zealand markets close in 2 hours 49 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.44-0.22 (-1.18%)
At close: 04:00PM EDT
18.36 -0.08 (-0.43%)
After hours: 06:22PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202418.6918.7618.3518.4418.441,497,900
05 Sept 202418.7918.8218.5118.6618.661,542,600
04 Sept 202418.6418.8618.5118.7118.712,279,100
03 Sept 202418.9318.9918.6418.7018.701,864,300
30 Aug 202419.2519.2518.9118.9818.983,682,200
29 Aug 202419.3019.4119.0719.1419.142,399,600
28 Aug 202419.4419.5219.2519.2719.271,778,300
27 Aug 202419.5019.5919.4219.5219.521,441,800
26 Aug 202419.6319.7219.4919.5419.541,348,200
23 Aug 202419.2519.5619.2519.5519.551,661,300
22 Aug 202419.2919.3819.1519.2219.221,960,100
21 Aug 202419.1519.3519.0319.2719.271,794,400
20 Aug 202419.0719.1518.9619.0019.001,625,300
19 Aug 202419.2219.3619.0519.0719.071,944,400
16 Aug 202419.2719.5419.2019.2219.221,411,600
15 Aug 202419.3719.4919.1719.3519.351,309,500
14 Aug 202418.9419.2718.9419.0319.031,744,400
13 Aug 202418.5818.9318.5018.8618.862,152,900
12 Aug 202418.9619.0118.5518.5818.582,161,000
09 Aug 202419.0319.1118.7918.9618.962,599,500
08 Aug 202418.5719.0618.5719.0119.011,959,600
07 Aug 202418.8519.3018.5218.5418.542,441,400
06 Aug 202418.3219.0318.2718.7518.754,672,700
05 Aug 202418.0918.6017.9018.3218.322,818,400
02 Aug 202418.9419.0318.6518.9218.921,723,200
01 Aug 202419.3019.5619.1419.1719.173,176,500
31 Jul 202419.6819.7419.2519.2919.293,001,700
30 Jul 202419.3119.6819.1819.6019.602,588,600
29 Jul 202419.1319.3418.9019.2719.273,209,700
26 Jul 202419.0519.2918.8419.1719.173,452,000
25 Jul 202419.1419.1818.7518.9118.914,762,900
24 Jul 202417.7019.1617.5918.9318.9310,195,800
23 Jul 202418.5118.5517.0717.2417.249,929,600
22 Jul 202416.2619.5316.0118.6818.6834,912,200
19 Jul 202416.4816.5216.2216.2316.231,980,000
18 Jul 202416.6616.9616.5316.5416.543,526,500
17 Jul 202416.9417.0216.6416.7016.704,738,200
16 Jul 202416.7917.0316.6117.0217.022,669,700
15 Jul 202416.8116.9016.6016.7316.732,733,300
12 Jul 202416.9616.9916.7716.7816.781,508,400
11 Jul 202416.4016.8516.4016.8516.853,685,000
10 Jul 202416.0316.3216.0216.3116.312,614,000
09 Jul 202416.1916.2415.8716.0216.022,915,600
08 Jul 202416.2216.4116.1616.2316.232,939,100
05 Jul 202416.3316.3315.9416.1716.175,006,500
03 Jul 202416.3116.3916.0916.3816.382,104,000
02 Jul 202416.2116.3616.1316.2516.252,527,300
01 Jul 202416.3316.3316.1316.2216.222,973,400
28 Jun 202416.3516.4616.1816.2616.264,037,000
27 Jun 202416.2116.5116.0816.3116.313,409,700
26 Jun 202416.5016.5516.1916.2316.234,447,400
25 Jun 202417.2117.2316.4716.4916.495,014,700
24 Jun 202417.7417.8317.1517.2217.225,359,200
21 Jun 202417.1817.9117.0217.8217.8228,525,300
20 Jun 202417.0617.2016.9617.1117.112,108,700
18 Jun 202417.1617.2716.9017.0717.072,429,300
17 Jun 202417.1717.3016.9817.1917.192,075,400
14 Jun 202416.9817.2516.9117.2317.232,942,600
13 Jun 202417.3017.3516.9917.0617.062,831,400
12 Jun 202417.5617.6617.2617.3217.322,097,900
11 Jun 202417.3917.4117.1117.3317.332,323,200
10 Jun 202417.5217.6617.4217.4717.472,290,700
07 Jun 202417.6817.8017.5917.6117.612,160,800
06 Jun 202417.5717.8017.4917.7717.771,823,300
05 Jun 202417.6817.7217.3117.6217.622,165,900
04 Jun 202417.7817.8817.6317.6817.682,031,500
03 Jun 202417.8317.9717.7717.8317.832,623,200
31 May 202417.5017.8117.4617.7917.793,027,600
30 May 202417.5617.6317.4117.4817.482,455,900
29 May 202417.6317.7117.4117.5517.553,500,900
28 May 202417.5817.7417.3817.7217.724,371,400
24 May 202417.6517.6917.3917.5817.583,231,000
23 May 202417.8817.8817.3617.5317.533,371,000
22 May 202418.1818.2517.8617.8817.883,341,300
21 May 202418.3018.3618.1118.2718.273,078,700
20 May 202418.6018.6918.3018.3418.342,715,100
17 May 202418.6118.7018.5118.6218.621,599,200
16 May 202418.8318.8918.6518.6918.691,844,900
15 May 202419.1119.1518.7218.8018.802,675,200
14 May 202418.8919.0818.7319.0419.043,031,600
13 May 202418.8618.9818.7518.7918.793,091,500
10 May 202418.9018.9018.6018.6618.662,323,200
09 May 202418.7919.0418.7718.8718.872,462,500
08 May 202418.6118.9418.5918.7518.753,147,200
07 May 202418.7218.9918.7018.7218.723,150,000
06 May 202418.6218.9318.6018.6718.672,956,300
03 May 202418.5218.7518.4518.4518.452,231,200
02 May 202418.2218.5318.2018.4318.432,368,200
01 May 202418.3218.3617.9218.0818.082,946,300
30 Apr 202418.3818.5218.2118.3218.323,540,100
29 Apr 202418.3618.6518.3118.4918.492,358,400
26 Apr 202418.4218.5418.2918.3618.363,032,200
25 Apr 202419.1319.1317.9818.4718.474,165,000
24 Apr 202419.2220.0719.0819.1819.186,388,200
23 Apr 202418.6318.9318.5318.7318.733,709,400
22 Apr 202418.1718.6518.0818.6218.623,633,100
19 Apr 202418.0218.2517.9918.0518.051,971,800
18 Apr 202418.1318.1818.0218.1718.173,636,800
17 Apr 202418.0818.1717.9418.0518.052,450,400
16 Apr 202418.0118.2017.9517.9717.972,818,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...