Favourites   Have ideas?  Sign in / Register

$MAT: Mattel, Inc. - Common Stock

+ Kids, Manufacturing , Toys


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2021-08-18

MAT 2021-08-18 06:01:0321.50 21.17 -2.31%
MAT 2021-08-18 07:01:0123.31 21.17 -2.31%
MAT 2021-08-18 08:01:1222.29 20.16 -2.31%
MAT 2021-08-18 09:01:0122.15 21.00 -1.98%
MAT 2021-08-18 10:01:0421.19 21.18 0.47%
MAT 2021-08-18 11:01:1721.23 21.22 0.24%
MAT 2021-08-18 12:01:1821.08 21.07 -0.52%
MAT 2021-08-18 13:00:5821.05 21.04 -0.61%
MAT 2021-08-18 14:01:0021.07 21.06 -0.52%
MAT 2021-08-18 15:00:5821.03 21.02 -0.76%
MAT 2021-08-18 16:01:1420.80 20.79 -2.12%
MAT 2021-08-18 17:00:5821.24 20.65 -2.17%
MAT 2021-08-18 19:07:2620.83 20.65 -2.86%
2021-08-19

MAT 2021-08-19 05:00:5920.72 20.65 -2.86%
MAT 2021-08-19 07:00:5820.89 20.65 -2.86%
MAT 2021-08-19 08:01:1120.59 20.50 -3.89%
MAT 2021-08-19 09:01:1020.88 20.50 -3.47%
MAT 2021-08-19 10:01:0520.80 20.79 0.24%
MAT 2021-08-19 11:01:0820.99 20.98 0.87%
MAT 2021-08-19 12:01:0120.90 20.89 1.25%
MAT 2021-08-19 13:01:0520.92 20.91 0.92%
MAT 2021-08-19 14:01:0120.84 20.83 0.58%
MAT 2021-08-19 15:01:1720.94 20.93 1.01%
MAT 2021-08-19 16:01:0520.93 20.92 0.97%
MAT 2021-08-19 17:00:5921.00 20.55 1.11%
MAT 2021-08-19 19:03:4621.01 20.55 2.15%
2021-08-20

MAT 2021-08-20 07:01:1623.11 20.55 2.15%
MAT 2021-08-20 08:01:1921.29 20.00 2.15%
MAT 2021-08-20 09:01:0521.00 20.80 2.15%
MAT 2021-08-20 10:01:0821.03 21.02 0.53%
MAT 2021-08-20 11:01:1421.00 20.99 0.19%
MAT 2021-08-20 12:01:1321.00 20.99 0.24%
MAT 2021-08-20 13:00:5921.13 21.12 0.86%
MAT 2021-08-20 14:01:0221.02 21.01 0.33%
MAT 2021-08-20 15:01:0221.10 21.09 0.67%
MAT 2021-08-20 16:01:1421.25 21.24 1.38%
MAT 2021-08-20 17:00:5821.60 20.95 1.34%
MAT 2021-08-20 19:07:1421.35 20.95 1.05%
MAT 2021-08-20 20:01:0021.60 20.95 1.05%
2021-08-23

MAT 2021-08-23 07:01:0323.30 20.95 1.05%
MAT 2021-08-23 08:00:5822.64 20.95 1.05%
MAT 2021-08-23 09:01:0521.28 20.95 1.05%
MAT 2021-08-23 10:01:3621.51 21.50 1.27%
MAT 2021-08-23 11:01:1021.46 21.45 1.08%
MAT 2021-08-23 12:01:1321.51 21.50 1.27%
MAT 2021-08-23 13:01:0021.55 21.54 1.51%
MAT 2021-08-23 14:00:5621.51 21.50 1.32%
MAT 2021-08-23 15:01:0421.51 21.50 1.27%
MAT 2021-08-23 16:01:1521.51 21.50 1.37%
MAT 2021-08-23 17:00:5421.65 21.46 1.13%
MAT 2021-08-23 19:04:5921.65 21.43 0.14%
2021-08-24

MAT 2021-08-24 06:01:0821.65 21.51 0.14%
MAT 2021-08-24 07:01:2025.00 21.51 0.14%
MAT 2021-08-24 08:01:0922.61 21.51 0.14%
MAT 2021-08-24 09:01:0021.65 21.51 0.14%
MAT 2021-08-24 10:01:1121.77 21.76 1.35%
MAT 2021-08-24 11:00:5921.87 21.86 1.82%
MAT 2021-08-24 12:01:2521.76 21.75 1.35%
MAT 2021-08-24 13:01:1821.75 21.74 1.30%
MAT 2021-08-24 14:01:1721.82 21.81 1.58%
MAT 2021-08-24 15:00:5521.91 21.90 2.00%
MAT 2021-08-24 16:00:5821.84 21.83 1.82%
MAT 2021-08-24 17:01:0421.95 21.51 1.77%
MAT 2021-08-24 19:03:0721.95 21.51 1.58%
2021-08-25

MAT 2021-08-25 07:00:5721.95 21.31 1.58%
MAT 2021-08-25 08:01:1122.92 21.31 1.58%
MAT 2021-08-25 09:01:1622.69 21.31 1.58%
MAT 2021-08-25 10:00:5922.05 22.04 0.87%
MAT 2021-08-25 11:01:0321.93 21.92 0.37%
MAT 2021-08-25 12:01:1822.00 21.99 0.64%
MAT 2021-08-25 13:01:0621.93 21.92 0.37%
MAT 2021-08-25 14:00:5722.00 21.99 0.64%
MAT 2021-08-25 15:00:5921.99 21.98 0.64%
MAT 2021-08-25 16:01:1421.95 21.94 0.41%
MAT 2021-08-25 17:01:0722.00 21.31 0.64%
MAT 2021-08-25 18:01:1422.05 21.88 0.64%
MAT 2021-08-25 19:03:1122.05 21.88 0.41%
2021-08-26

MAT 2021-08-26 04:00:5922.05 21.31 0.41%
MAT 2021-08-26 07:01:1422.49 21.31 0.41%
MAT 2021-08-26 12:01:2321.87 21.86 -0.55%
MAT 2021-08-26 13:01:0521.87 21.86 -0.59%
MAT 2021-08-26 14:01:1121.86 21.85 -0.59%
MAT 2021-08-26 15:01:0921.74 21.73 -1.18%
MAT 2021-08-26 16:01:0521.75 21.74 -1.00%
MAT 2021-08-26 17:00:5921.95 21.55 -1.00%
MAT 2021-08-26 19:01:0721.95 21.55 -1.05%
2021-08-27

MAT 2021-08-27 08:00:5822.77 21.56 -1.05%
MAT 2021-08-27 09:01:1522.69 20.60 -1.05%
MAT 2021-08-27 10:01:2521.76 21.74 -0.14%
MAT 2021-08-27 11:01:0221.93 21.92 0.73%
MAT 2021-08-27 12:01:2221.99 21.98 0.96%
MAT 2021-08-27 14:01:0222.10 22.09 1.47%
MAT 2021-08-27 15:01:1322.13 22.12 1.61%
MAT 2021-08-27 16:01:1421.99 21.98 1.06%
MAT 2021-08-27 17:01:1022.15 21.74 1.38%
MAT 2021-08-27 19:01:4522.15 21.69 1.10%
2021-08-30

MAT 2021-08-30 05:01:0725.00 21.69 1.10%
MAT 2021-08-30 07:01:1322.49 21.69 1.10%
MAT 2021-08-30 08:01:0422.49 20.93 1.10%
MAT 2021-08-30 09:01:1622.14 22.00 1.10%
MAT 2021-08-30 10:01:2221.92 21.91 -0.72%
MAT 2021-08-30 11:01:1121.89 21.88 -0.82%
MAT 2021-08-30 12:01:2421.93 21.92 -0.63%
MAT 2021-08-30 13:01:1121.83 21.82 -1.13%
MAT 2021-08-30 14:01:1921.80 21.79 -1.22%
MAT 2021-08-30 15:01:1021.77 21.76 -1.45%
MAT 2021-08-30 16:01:1021.72 21.71 -1.54%
MAT 2021-08-30 17:00:5521.82 21.60 -1.68%
MAT 2021-08-30 19:03:1221.82 21.55 -1.45%
2021-08-31

MAT 2021-08-31 07:01:1326.00 21.55 -1.45%
MAT 2021-08-31 08:01:0423.00 20.59 -1.45%
MAT 2021-08-31 09:00:5921.85 21.56 -1.45%
MAT 2021-08-31 10:01:0421.50 21.48 -1.01%
MAT 2021-08-31 11:00:5921.56 21.55 -0.92%
MAT 2021-08-31 12:01:1321.61 21.60 -0.46%
MAT 2021-08-31 13:01:1521.62 21.61 -0.37%
MAT 2021-08-31 14:01:1021.50 21.49 -0.97%
MAT 2021-08-31 15:00:5821.40 21.39 -1.43%
MAT 2021-08-31 16:01:0721.35 21.34 -1.57%
MAT 2021-08-31 17:00:5221.50 21.25 -1.61%
MAT 2021-08-31 19:04:5021.50 21.25 -1.84%
2021-09-01

MAT 2021-09-01 05:01:0121.39 21.25 -1.84%
MAT 2021-09-01 07:01:0324.00 8.00 -1.84%
MAT 2021-09-01 08:01:2221.66 21.37 -1.84%
MAT 2021-09-01 09:01:1621.67 20.42 -1.75%
MAT 2021-09-01 10:01:0821.19 21.17 -0.89%
MAT 2021-09-01 11:01:0721.54 21.52 0.84%
MAT 2021-09-01 12:01:2721.48 21.47 0.61%
MAT 2021-09-01 13:01:0021.65 21.64 1.41%
MAT 2021-09-01 14:01:0721.64 21.63 1.36%
MAT 2021-09-01 15:01:1821.62 21.61 1.26%
MAT 2021-09-01 16:00:5721.54 21.53 0.89%
MAT 2021-09-01 17:01:1221.57 21.20 0.89%
2021-09-02

MAT 2021-09-02 07:01:0321.78 21.20 0.89%
MAT 2021-09-02 08:00:5921.56 21.32 0.89%
MAT 2021-09-02 09:01:0221.56 21.27 0.89%
MAT 2021-09-02 10:01:1221.68 21.65 0.51%
MAT 2021-09-02 11:01:1621.67 21.65 0.56%
MAT 2021-09-02 12:01:0721.64 21.63 0.46%
MAT 2021-09-02 13:00:5921.59 21.58 0.19%
MAT 2021-09-02 14:01:1221.38 21.37 -0.74%
MAT 2021-09-02 15:01:1321.37 21.36 -0.84%
MAT 2021-09-02 16:01:0221.37 21.36 -0.79%
MAT 2021-09-02 17:01:0821.63 21.32 -0.84%
MAT 2021-09-02 19:01:0621.63 21.32 -1.43%
2021-09-03

MAT 2021-09-03 07:01:1325.00 14.11 -1.43%
MAT 2021-09-03 08:01:2022.32 20.06 -1.43%
MAT 2021-09-03 09:01:1121.37 21.25 -1.43%
MAT 2021-09-03 10:01:1121.37 21.33 -0.05%
MAT 2021-09-03 11:01:0921.46 21.45 0.42%
MAT 2021-09-03 12:01:0821.39 21.38 0.14%
MAT 2021-09-03 13:01:1221.50 21.49 0.61%
MAT 2021-09-03 14:01:1921.58 21.57 1.03%
MAT 2021-09-03 15:01:0321.49 21.48 0.56%
MAT 2021-09-03 16:00:5021.53 21.52 0.75%
MAT 2021-09-03 17:00:5721.80 21.29 1.31%
MAT 2021-09-03 19:05:1621.80 21.26 1.55%
2021-09-07

MAT 2021-09-07 07:01:0223.31 11.70 1.55%
MAT 2021-09-07 08:01:0322.12 21.57 1.55%
MAT 2021-09-07 09:01:0122.00 21.57 1.55%
MAT 2021-09-07 10:01:1121.77 21.73 0.92%
MAT 2021-09-07 11:01:1321.39 21.38 -1.11%
MAT 2021-09-07 12:01:1021.28 21.27 -1.71%
MAT 2021-09-07 13:00:5721.20 21.19 -2.08%
MAT 2021-09-07 14:01:0821.24 21.23 -1.85%
MAT 2021-09-07 15:00:5721.28 21.27 -1.66%
MAT 2021-09-07 16:01:0521.22 21.21 -2.03%
MAT 2021-09-07 17:00:4821.33 21.02 -2.08%
MAT 2021-09-07 19:04:5221.80 21.02 0.88%
2021-09-08

MAT 2021-09-08 07:00:5623.31 21.02 0.88%
MAT 2021-09-08 08:01:0421.76 21.02 0.88%
MAT 2021-09-08 09:01:0521.20 21.02 0.88%
MAT 2021-09-08 10:01:0621.03 21.00 -3.13%
MAT 2021-09-08 11:01:1420.83 20.80 -4.56%
MAT 2021-09-08 12:01:1420.65 20.64 -4.93%
MAT 2021-09-08 13:00:5620.69 20.68 -4.70%
MAT 2021-09-08 14:01:0820.54 20.52 -5.39%
MAT 2021-09-08 15:01:0620.48 20.47 -5.67%
MAT 2021-09-08 16:01:0820.44 20.43 -5.90%
MAT 2021-09-08 17:00:5620.81 20.43 -4.51%
MAT 2021-09-08 19:05:2520.81 20.25 -1.80%
2021-09-09

MAT 2021-09-09 07:01:1722.47 20.00 -1.80%
MAT 2021-09-09 08:00:5521.32 20.26 -1.80%
MAT 2021-09-09 09:00:5621.32 20.21 -1.80%
MAT 2021-09-09 10:01:0620.34 20.33 -1.83%
MAT 2021-09-09 11:01:0620.45 20.44 -1.35%
MAT 2021-09-09 12:01:0320.42 20.41 -1.54%
MAT 2021-09-09 13:01:1820.34 20.33 -1.93%
MAT 2021-09-09 14:01:0820.29 20.28 -2.17%
MAT 2021-09-09 15:01:0520.34 20.33 -1.93%
MAT 2021-09-09 16:01:1820.37 20.36 -1.78%
MAT 2021-09-09 17:00:5021.75 20.17 -1.83%
MAT 2021-09-09 19:05:0721.75 20.17 -0.39%
2021-09-10

MAT 2021-09-10 05:01:0021.75 19.80 -0.39%
MAT 2021-09-10 07:01:0523.00 20.35 -0.39%
MAT 2021-09-10 08:01:1122.99 20.35 -0.39%
MAT 2021-09-10 09:01:0021.67 20.35 -0.39%
MAT 2021-09-10 10:01:0320.59 20.58 0.59%
MAT 2021-09-10 11:01:0020.28 20.27 -0.54%
MAT 2021-09-10 12:01:0620.36 20.35 0.05%
MAT 2021-09-10 13:01:1020.44 20.43 0.44%
MAT 2021-09-10 14:01:0720.41 20.40 0.25%
MAT 2021-09-10 15:01:0120.31 20.30 -0.25%
MAT 2021-09-10 16:00:5220.01 20.00 -1.72%
MAT 2021-09-10 17:01:0820.67 19.85 1.52%
MAT 2021-09-10 19:05:1520.67 19.85 -0.24%
MAT 2021-09-10 20:01:1320.01 19.85 -0.24%
2021-09-13

MAT 2021-09-13 07:01:0621.50 18.00 -0.24%
MAT 2021-09-13 08:01:2520.82 20.26 -0.24%
MAT 2021-09-13 09:01:0020.78 20.00 -1.47%
MAT 2021-09-13 10:02:2320.45 20.43 0.10%
MAT 2021-09-13 11:00:5920.43 20.42 0.59%
MAT 2021-09-13 12:01:1420.53 20.52 0.74%
MAT 2021-09-13 13:01:2320.55 20.54 0.88%
MAT 2021-09-13 14:01:1720.53 20.52 0.74%
MAT 2021-09-13 15:01:1120.52 20.51 0.69%
MAT 2021-09-13 16:00:5820.56 20.55 0.79%
MAT 2021-09-13 17:00:5020.62 20.40 0.64%
MAT 2021-09-13 19:03:1920.62 20.40 1.84%
2021-09-14

MAT 2021-09-14 07:01:0120.62 9.13 1.84%
MAT 2021-09-14 08:01:0920.99 20.06 1.84%
MAT 2021-09-14 09:01:1421.98 20.50 1.84%
MAT 2021-09-14 10:00:5620.36 20.34 -1.12%
MAT 2021-09-14 11:01:1120.10 20.08 -1.76%
MAT 2021-09-14 12:01:0520.33 20.32 -0.83%
MAT 2021-09-14 13:00:5920.45 20.44 -0.24%
MAT 2021-09-14 14:01:0020.41 20.40 -0.49%
MAT 2021-09-14 15:01:1120.30 20.29 -0.98%
MAT 2021-09-14 16:01:0420.32 20.31 -0.78%
MAT 2021-09-14 17:00:5120.50 20.06 -0.93%
MAT 2021-09-14 19:04:4320.50 20.06 -1.55%
2021-09-15

MAT 2021-09-15 07:01:0120.45 19.90 -1.55%
MAT 2021-09-15 08:00:5920.93 19.90 -0.87%
MAT 2021-09-15 09:00:5320.50 20.01 -0.87%
MAT 2021-09-15 10:01:0420.21 20.20 -0.44%
MAT 2021-09-15 11:01:0320.17 20.16 -0.39%
MAT 2021-09-15 12:00:5820.34 20.33 0.15%
MAT 2021-09-15 13:01:0420.35 20.34 0.20%
MAT 2021-09-15 14:01:0120.42 20.41 0.49%
MAT 2021-09-15 15:01:1620.51 20.50 0.94%
MAT 2021-09-15 16:00:5720.63 20.62 1.72%
MAT 2021-09-15 17:01:1420.80 20.45 2.31%
MAT 2021-09-15 19:05:1020.80 20.45 1.97%
2021-09-16

MAT 2021-09-16 05:01:1020.80 20.45 2.52%
MAT 2021-09-16 07:00:5522.00 19.51 2.52%
MAT 2021-09-16 08:01:0321.58 20.46 2.52%
MAT 2021-09-16 09:01:1021.00 20.46 2.52%
MAT 2021-09-16 10:01:2320.58 20.56 -1.06%
MAT 2021-09-16 11:00:5720.42 20.41 -2.12%
MAT 2021-09-16 12:01:1220.49 20.48 -1.44%
MAT 2021-09-16 13:01:0520.54 20.53 -1.20%
MAT 2021-09-16 14:01:0620.59 20.58 -0.91%
MAT 2021-09-16 15:00:5820.68 20.67 -0.48%
MAT 2021-09-16 16:01:0620.57 20.56 -0.91%
MAT 2021-09-16 17:01:0820.86 20.31 -0.96%
MAT 2021-09-16 18:00:5420.86 20.31 -0.91%
MAT 2021-09-16 19:04:4120.86 20.31 -0.39%
MAT 2021-09-16 20:01:0320.86 20.40 -0.39%
2021-09-17

MAT 2021-09-17 05:00:4920.57 20.40 -0.39%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.