The closing price for Mattel (MAT) in January 2020 was $14.63, on January 31, 2020. It was up 6.9% for the month. The latest price is $18.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $14.54 | $14.72 | $14.26 | $14.63 | 4,010,135 |
January 30 2020 | $14.42 | $14.64 | $14.22 | $14.60 | 2,136,119 |
January 29 2020 | $14.68 | $14.83 | $14.48 | $14.52 | 2,455,531 |
January 28 2020 | $14.31 | $14.80 | $14.31 | $14.51 | 4,137,081 |
January 27 2020 | $13.97 | $14.26 | $13.92 | $14.12 | 2,367,055 |
January 24 2020 | $14.50 | $14.53 | $14.21 | $14.28 | 2,064,497 |
January 23 2020 | $14.30 | $14.55 | $14.09 | $14.45 | 2,963,936 |
January 22 2020 | $14.43 | $14.56 | $14.36 | $14.39 | 1,567,116 |
January 21 2020 | $14.11 | $14.41 | $14.00 | $14.35 | 2,818,176 |
January 17 2020 | $14.06 | $14.29 | $13.93 | $14.28 | 3,800,363 |
January 16 2020 | $14.14 | $14.45 | $13.91 | $14.01 | 3,885,130 |
January 15 2020 | $14.29 | $14.33 | $13.59 | $14.00 | 7,098,764 |
January 14 2020 | $14.35 | $14.74 | $14.29 | $14.68 | 5,575,266 |
January 13 2020 | $14.11 | $14.46 | $13.92 | $14.43 | 2,639,666 |
January 10 2020 | $14.31 | $14.39 | $13.98 | $14.07 | 2,349,687 |
January 09 2020 | $14.12 | $14.32 | $13.99 | $14.26 | 2,683,813 |
January 08 2020 | $14.15 | $14.47 | $14.10 | $14.13 | 3,304,136 |
January 07 2020 | $14.09 | $14.39 | $14.02 | $14.18 | 8,300,586 |
January 06 2020 | $13.27 | $14.08 | $13.26 | $14.07 | 4,184,193 |
January 03 2020 | $13.22 | $13.48 | $13.07 | $13.48 | 2,928,375 |
January 02 2020 | $13.68 | $13.71 | $13.14 | $13.30 | 3,288,484 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
