MATTEL, INC.
(NASDAQ:MAT)
19.00 USD -0.01 (-0.05%)
Delayed Price / Updated:
3:05 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MAT -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$19.29 |
$18.84 |
$19.17 |
3,451,955 |
+1.37% |
07/25/2024 |
$19.19 |
$18.75 |
$18.91 |
4,762,906 |
-0.11% |
07/24/2024 |
$19.16 |
$17.59 |
$18.93 |
10,195,785 |
+9.80% |
07/23/2024 |
$18.55 |
$17.07 |
$17.24 |
9,929,645 |
-7.71% |
07/22/2024 |
$19.53 |
$16.01 |
$18.68 |
34,912,224 |
+15.10% |
07/19/2024 |
$16.52 |
$16.22 |
$16.23 |
1,979,998 |
-1.87% |
07/18/2024 |
$16.96 |
$16.53 |
$16.54 |
3,526,534 |
-0.96% |
07/17/2024 |
$17.02 |
$16.64 |
$16.70 |
4,738,418 |
-1.88% |
07/16/2024 |
$17.03 |
$16.61 |
$17.02 |
2,669,666 |
+1.73% |
07/15/2024 |
$16.90 |
$16.60 |
$16.73 |
2,733,462 |
-0.30% |
07/12/2024 |
$16.99 |
$16.77 |
$16.78 |
1,508,427 |
-0.42% |
07/11/2024 |
$16.85 |
$16.40 |
$16.85 |
3,685,040 |
+3.31% |
07/10/2024 |
$16.32 |
$16.02 |
$16.31 |
2,614,095 |
+1.81% |
07/09/2024 |
$16.24 |
$15.87 |
$16.02 |
2,915,821 |
-1.29% |
07/08/2024 |
$16.41 |
$16.16 |
$16.23 |
2,939,170 |
+0.37% |
07/05/2024 |
$16.33 |
$15.94 |
$16.17 |
5,006,671 |
-1.28% |
07/03/2024 |
$16.39 |
$16.09 |
$16.38 |
2,104,002 |
+0.80% |
07/02/2024 |
$16.36 |
$16.13 |
$16.25 |
2,527,273 |
+0.18% |
07/01/2024 |
$16.33 |
$16.13 |
$16.22 |
2,973,451 |
-0.25% |
06/28/2024 |
$16.46 |
$16.19 |
$16.26 |
4,037,044 |
-15.18% |