The closing price for Mattel (MAT) in 2020 was $17.45, on December 31, 2020. It was up 27.6% for the year. The latest price is $18.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $17.46 | $17.65 | $17.33 | $17.45 | 2,154,589 |
December 30 2020 | $17.28 | $17.54 | $17.28 | $17.51 | 1,435,456 |
December 29 2020 | $17.55 | $17.73 | $17.02 | $17.27 | 2,349,851 |
December 28 2020 | $17.63 | $17.77 | $17.44 | $17.62 | 2,323,493 |
December 24 2020 | $17.67 | $17.80 | $17.46 | $17.53 | 735,048 |
December 23 2020 | $17.59 | $17.70 | $17.44 | $17.61 | 2,413,351 |
December 22 2020 | $17.69 | $17.91 | $17.52 | $17.53 | 1,837,001 |
December 21 2020 | $17.71 | $17.94 | $17.36 | $17.76 | 2,147,009 |
December 18 2020 | $17.96 | $18.39 | $17.96 | $18.12 | 7,985,828 |
December 17 2020 | $17.89 | $18.35 | $17.71 | $17.95 | 2,816,881 |
December 16 2020 | $17.26 | $17.90 | $17.10 | $17.84 | 5,095,759 |
December 15 2020 | $16.29 | $17.27 | $16.17 | $17.18 | 7,141,210 |
December 14 2020 | $16.19 | $16.42 | $16.11 | $16.34 | 2,410,495 |
December 11 2020 | $15.68 | $16.03 | $15.68 | $15.95 | 1,696,659 |
December 10 2020 | $16.06 | $16.20 | $15.75 | $15.78 | 1,849,794 |
December 09 2020 | $16.03 | $16.75 | $16.00 | $16.18 | 3,948,428 |
December 08 2020 | $15.38 | $16.23 | $15.28 | $16.13 | 4,627,617 |
December 07 2020 | $15.42 | $15.67 | $15.35 | $15.43 | 1,809,652 |
December 04 2020 | $15.57 | $15.65 | $15.40 | $15.47 | 1,652,636 |
December 03 2020 | $15.65 | $15.80 | $15.47 | $15.57 | 2,156,273 |
December 02 2020 | $15.50 | $15.66 | $15.18 | $15.57 | 2,533,813 |
December 01 2020 | $15.67 | $15.87 | $15.52 | $15.70 | 2,436,442 |
November 30 2020 | $15.87 | $15.97 | $15.38 | $15.49 | 3,180,633 |
November 27 2020 | $15.75 | $16.03 | $15.74 | $15.94 | 1,143,143 |
November 25 2020 | $15.42 | $15.87 | $15.40 | $15.71 | 2,860,762 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
