Historical Data for Mattel Inc. (MAT)

$ 15.49   -0.45 (-2.82%) Volume: 3.18m 4:00 PM EST Nov 30, 2020
After Hours:  $ 15.60   0.11 (+0.71%) Volume: 181.29k 7:39 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 15.87 15.97 15.382 15.49 3.18m -0.45 -2.82% 15.49 49.43m 22,321
11/27/20 15.75 16.03 15.74 15.94 1.14m 0.23 1.46% 15.94 18.15m 10,948
11/25/20 15.42 15.87 15.395 15.71 2.86m 0.20 1.29% 15.71 44.97m 21,975
11/24/20 15.53 15.645 15.33 15.51 7.7m 0.04 0.26% 15.51 119.21m 30,772
11/23/20 15.20 15.85 15.18 15.47 5m 0.43 2.86% 15.47 77.65m 29,651
11/20/20 14.90 15.07 14.69 15.04 2.3m 0.06 0.40% 15.04 34.46m 19,424
11/19/20 14.61 15.03 14.57 14.98 3.45m 0.44 3.03% 14.98 51.15m 23,487
11/18/20 14.70 14.86 14.42 14.54 4.74m 0.04 0.28% 14.54 69.33m 28,588
11/17/20 14.21 14.535 13.955 14.50 5.51m 0.14 0.97% 14.50 79.25m 30,615
11/16/20 13.95 14.68 13.86 14.36 7.15m 0.59 4.28% 14.36 102.87m 36,964
11/13/20 13.66 13.84 13.57 13.77 1.65m 0.22 1.62% 13.77 22.67m 13,196
11/12/20 13.76 13.87 13.48 13.55 2.51m -0.33 -2.38% 13.55 34.11m 19,095
11/11/20 14.03 14.05 13.73 13.88 2.92m -0.09 -0.64% 13.88 40.37m 22,030
11/10/20 13.60 14.08 13.395 13.97 3.91m 0.43 3.18% 13.97 53.93m 28,001
11/09/20 14.61 14.68 13.54 13.54 4.53m -0.695 -4.88% 13.54 63.58m 33,189
11/06/20 14.70 14.875 14.185 14.235 4.73m -0.105 -0.73% 14.235 68.25m 30,997
11/05/20 13.72 14.42 13.7199 14.34 2.99m 0.755 5.56% 14.34 42.66m 21,353
11/04/20 13.82 14.095 13.58 13.585 2.71m -0.385 -2.76% 13.585 37.44m 21,537
11/03/20 14.02 14.24 13.875 13.97 3.44m 0.04 0.29% 13.97 48.19m 19,997
11/02/20 13.90 14.01 13.73 13.93 3.02m 0.16 1.16% 13.93 41.87m 23,352