MATTEL, INC.
(NASDAQ:MAT)
19.73 USD -0.03 (-0.15%)
Delayed Price / Updated:
2:29 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MAT -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$19.76 |
$19.49 |
$19.76 |
1,632,263 |
+1.86% |
03/26/2024 |
$19.47 |
$19.35 |
$19.40 |
2,131,507 |
+0.26% |
03/25/2024 |
$19.49 |
$19.21 |
$19.35 |
1,370,704 |
-0.46% |
03/22/2024 |
$19.70 |
$19.29 |
$19.44 |
2,259,910 |
-1.37% |
03/21/2024 |
$19.79 |
$19.49 |
$19.71 |
2,001,160 |
+0.87% |
03/20/2024 |
$19.88 |
$19.30 |
$19.54 |
2,509,250 |
-1.76% |
03/19/2024 |
$19.95 |
$19.33 |
$19.89 |
3,578,534 |
+2.84% |
03/18/2024 |
$19.51 |
$19.07 |
$19.34 |
2,942,427 |
+0.89% |
03/15/2024 |
$19.70 |
$19.13 |
$19.17 |
9,872,599 |
-0.52% |
03/14/2024 |
$20.21 |
$19.17 |
$19.27 |
4,800,240 |
-4.60% |
03/13/2024 |
$20.48 |
$20.17 |
$20.20 |
2,764,987 |
-0.39% |
03/12/2024 |
$20.30 |
$19.92 |
$20.28 |
2,832,526 |
+0.80% |
03/11/2024 |
$20.25 |
$19.57 |
$20.12 |
3,072,594 |
+1.67% |
03/08/2024 |
$19.85 |
$19.67 |
$19.79 |
2,243,897 |
+1.28% |
03/07/2024 |
$19.79 |
$19.25 |
$19.54 |
2,337,528 |
+0.77% |
03/06/2024 |
$19.65 |
$19.35 |
$19.39 |
1,485,940 |
+0.18% |
03/05/2024 |
$19.43 |
$19.08 |
$19.36 |
1,738,551 |
-0.03% |
03/04/2024 |
$19.59 |
$19.30 |
$19.36 |
1,758,105 |
-0.82% |
03/01/2024 |
$19.72 |
$19.32 |
$19.52 |
2,150,944 |
-0.91% |
02/29/2024 |
$19.88 |
$19.65 |
$19.70 |
2,617,407 |
-0.30% |