The closing price for Mattel (MAT) in April 2021 was $21.46, on April 30, 2021. It was up 6.8% for the month. The latest price is $18.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $21.68 | $21.82 | $21.42 | $21.46 | 1,458,141 |
April 29 2021 | $22.01 | $22.07 | $21.50 | $21.73 | 2,412,135 |
April 28 2021 | $21.88 | $22.17 | $21.78 | $21.99 | 3,379,224 |
April 27 2021 | $21.69 | $21.86 | $21.30 | $21.80 | 3,095,960 |
April 26 2021 | $21.07 | $21.68 | $20.60 | $21.66 | 3,719,358 |
April 23 2021 | $22.57 | $23.31 | $20.51 | $21.05 | 10,728,643 |
April 22 2021 | $20.99 | $21.45 | $20.67 | $20.88 | 4,280,559 |
April 21 2021 | $20.65 | $21.03 | $20.55 | $20.85 | 2,119,410 |
April 20 2021 | $20.86 | $20.99 | $20.15 | $20.47 | 2,895,443 |
April 19 2021 | $20.61 | $21.12 | $20.41 | $20.84 | 3,244,877 |
April 16 2021 | $20.69 | $20.72 | $20.34 | $20.50 | 1,739,687 |
April 15 2021 | $20.69 | $20.71 | $20.23 | $20.53 | 1,671,005 |
April 14 2021 | $20.33 | $20.97 | $20.27 | $20.43 | 2,316,868 |
April 13 2021 | $20.28 | $20.46 | $20.11 | $20.35 | 1,540,203 |
April 12 2021 | $20.17 | $20.35 | $20.01 | $20.26 | 1,239,408 |
April 09 2021 | $20.09 | $20.28 | $20.02 | $20.15 | 1,517,301 |
April 08 2021 | $20.59 | $20.70 | $19.76 | $19.99 | 3,493,343 |
April 07 2021 | $20.87 | $21.09 | $20.44 | $20.57 | 3,243,207 |
April 06 2021 | $20.37 | $20.78 | $20.31 | $20.72 | 1,882,962 |
April 05 2021 | $20.37 | $20.59 | $20.02 | $20.46 | 1,429,368 |
April 01 2021 | $20.09 | $20.39 | $19.45 | $20.22 | 1,636,888 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
