The closing price for Mattel (MAT) in January 2021 was $18.12, on January 29, 2021. It was up 3% for the month. The latest price is $18.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2021 | $18.00 | $18.27 | $17.76 | $18.12 | 3,236,528 |
January 28 2021 | $17.96 | $18.18 | $17.70 | $18.06 | 2,030,356 |
January 27 2021 | $17.31 | $18.13 | $16.92 | $18.10 | 3,983,787 |
January 26 2021 | $18.13 | $18.14 | $17.49 | $17.68 | 1,935,973 |
January 25 2021 | $18.37 | $18.60 | $17.64 | $18.02 | 1,545,484 |
January 22 2021 | $18.10 | $18.41 | $17.81 | $18.37 | 1,388,858 |
January 21 2021 | $18.35 | $18.56 | $18.18 | $18.23 | 1,341,269 |
January 20 2021 | $18.82 | $19.02 | $18.27 | $18.33 | 2,664,089 |
January 19 2021 | $18.73 | $18.95 | $18.64 | $18.82 | 1,433,426 |
January 15 2021 | $18.56 | $18.89 | $18.33 | $18.76 | 1,554,192 |
January 14 2021 | $19.09 | $19.28 | $18.78 | $18.82 | 1,333,664 |
January 13 2021 | $19.05 | $19.42 | $18.89 | $18.92 | 3,441,490 |
January 12 2021 | $18.45 | $19.23 | $18.43 | $19.15 | 2,118,072 |
January 11 2021 | $18.20 | $18.46 | $18.16 | $18.42 | 1,311,421 |
January 08 2021 | $18.33 | $18.33 | $18.10 | $18.29 | 1,789,186 |
January 07 2021 | $18.11 | $18.34 | $18.08 | $18.26 | 1,592,145 |
January 06 2021 | $17.63 | $18.18 | $17.63 | $18.10 | 2,981,684 |
January 05 2021 | $17.31 | $17.74 | $17.21 | $17.69 | 1,584,784 |
January 04 2021 | $17.60 | $17.65 | $16.85 | $17.25 | 3,151,390 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
