ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MAT Mattel Inc

19.42
0.16 (0.83%)
After Hours
Last Updated: 18:52:55
Delayed by 15 minutes

MAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 19.26 0.24 1.26% 19.10 19.345 19.00 1,376,381
Sep 16 2024 19.02 0.01 0.05% 19.24 19.28 18.96 1,949,840
Sep 13 2024 19.01 0.50 2.70% 18.59 19.145 18.59 3,444,307
Sep 12 2024 18.51 0.28 1.54% 18.32 18.54 18.2603 1,509,948
Sep 11 2024 18.23 -0.36 -1.94% 18.50 18.50 18.01 2,253,878
Sep 10 2024 18.59 -0.39 -2.05% 18.99 18.99 18.46 3,179,854
Sep 09 2024 18.98 0.54 2.93% 18.47 19.05 18.16 3,531,268
Sep 06 2024 18.44 -0.22 -1.18% 18.69 18.76 18.35 1,497,993
Sep 05 2024 18.66 -0.05 -0.27% 18.75 18.82 18.51 1,542,303
Sep 04 2024 18.71 0.01 0.05% 18.64 18.865 18.505 2,279,141
Sep 03 2024 18.70 -0.28 -1.48% 18.93 18.99 18.64 1,864,285
Aug 30 2024 18.98 -0.16 -0.84% 19.25 19.25 18.91 3,682,196
Aug 29 2024 19.14 -0.13 -0.67% 19.30 19.41 19.07 2,399,618
Aug 28 2024 19.27 -0.25 -1.28% 19.44 19.515 19.25 1,780,033
Aug 27 2024 19.52 -0.02 -0.10% 19.50 19.59 19.42 1,441,771
Aug 26 2024 19.54 -0.01 -0.05% 19.63 19.72 19.4901 1,348,181
Aug 23 2024 19.55 0.33 1.72% 19.25 19.56 19.25 1,660,628
Aug 22 2024 19.22 -0.05 -0.26% 19.29 19.375 19.151 1,960,067
Aug 21 2024 19.27 0.27 1.42% 19.15 19.345 19.03 1,794,374
Aug 20 2024 19.00 -0.07 -0.37% 19.07 19.15 18.96 1,625,334
Aug 19 2024 19.07 -0.15 -0.78% 19.22 19.355 19.05 1,944,351
Aug 16 2024 19.22 -0.13 -0.67% 19.27 19.54 19.20 1,411,528
Aug 15 2024 19.35 0.32 1.68% 19.37 19.49 19.17 1,309,534
Aug 14 2024 19.03 0.17 0.90% 18.94 19.275 18.94 1,743,405
Aug 13 2024 18.86 0.28 1.51% 18.58 18.925 18.495 2,152,892
Aug 12 2024 18.58 -0.38 -2.00% 18.96 19.01 18.55 2,160,974
Aug 09 2024 18.96 -0.05 -0.26% 19.03 19.11 18.79 2,599,545
Aug 08 2024 19.01 0.47 2.54% 18.57 19.055 18.57 1,959,652
Aug 07 2024 18.54 -0.21 -1.12% 18.85 19.2997 18.52 2,441,441
Aug 06 2024 18.75 0.43 2.35% 18.32 19.03 18.27 4,672,805
Aug 05 2024 18.32 -0.60 -3.17% 18.09 18.595 17.90 2,818,384
Aug 02 2024 18.92 -0.25 -1.30% 18.94 19.03 18.65 1,723,166
Aug 01 2024 19.17 -0.12 -0.62% 19.30 19.555 19.135 3,176,499
Jul 31 2024 19.29 -0.31 -1.58% 19.68 19.74 19.25 3,001,678
Jul 30 2024 19.60 0.33 1.71% 19.31 19.675 19.185 2,588,628
Jul 29 2024 19.27 0.10 0.52% 19.13 19.34 18.90 3,209,811
Jul 26 2024 19.17 0.26 1.37% 19.05 19.29 18.84 3,451,955
Jul 25 2024 18.91 -0.02 -0.11% 19.14 19.185 18.745 4,762,920
Jul 24 2024 18.93 1.69 9.80% 17.70 19.16 17.59 10,193,562
Jul 23 2024 17.24 -1.44 -7.71% 18.51 18.549 17.07 9,926,445
Jul 22 2024 18.68 2.45 15.10% 16.26 19.53 16.01 34,886,364
Jul 19 2024 16.23 -0.31 -1.87% 16.48 16.52 16.22 1,979,965
Jul 18 2024 16.54 -0.16 -0.96% 16.66 16.96 16.53 3,526,529
Jul 17 2024 16.70 -0.32 -1.88% 16.94 17.02 16.635 4,738,410
Jul 16 2024 17.02 0.29 1.73% 16.79 17.03 16.61 2,669,654
Jul 15 2024 16.73 -0.05 -0.30% 16.81 16.8975 16.60 2,733,327
Jul 12 2024 16.78 -0.07 -0.42% 16.96 16.985 16.765 1,508,420
Jul 11 2024 16.85 0.54 3.31% 16.40 16.85 16.40 3,685,004
Jul 10 2024 16.31 0.29 1.81% 16.03 16.32 16.02 2,614,065
Jul 09 2024 16.02 -0.21 -1.29% 16.24 16.24 15.87 2,915,710
Jul 08 2024 16.23 0.06 0.37% 16.22 16.41 16.16 2,939,141
Jul 05 2024 16.17 -0.21 -1.28% 16.33 16.33 15.94 5,006,578
Jul 03 2024 16.38 0.13 0.80% 16.31 16.39 16.0938 2,104,002
Jul 02 2024 16.25 0.03 0.18% 16.21 16.355 16.13 2,527,256
Jul 01 2024 16.22 -0.09 -0.55% 16.33 16.33 16.125 2,973,442
Jun 28 2024 16.31 0.00 0.00% 16.31 16.31 16.31 0
Jun 27 2024 16.31 0.08 0.49% 16.21 16.51 16.075 3,409,713
Jun 26 2024 16.23 -0.26 -1.58% 16.50 16.55 16.19 4,444,398
Jun 25 2024 16.49 -0.73 -4.24% 17.21 17.23 16.465 5,014,600
Jun 24 2024 17.22 -0.60 -3.37% 17.74 17.83 17.145 5,358,735
Jun 21 2024 17.82 0.71 4.15% 17.18 17.91 17.02 28,525,325
Jun 20 2024 17.11 0.04 0.23% 17.06 17.20 16.96 2,108,741

Your Recent History

Delayed Upgrade Clock