Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	19.22	18.62	19.0	18.65	3076200.0	18.65
2021-02-12	18.73	18.06	18.12	18.71	2409300.0	18.71
2021-02-11	18.86	17.91	18.55	18.09	4479300.0	18.09
2021-02-10	19.03	17.55	19.03	18.47	6795200.0	18.47
2021-02-09	19.03	18.46	18.66	18.86	4102700.0	18.86
2021-02-08	18.88	18.24	18.84	18.46	3173800.0	18.46
2021-02-05	18.79	18.42	18.79	18.51	1888200.0	18.51
2021-02-04	18.76	18.47	18.56	18.56	1724400.0	18.56
2021-02-03	18.64	18.11	18.47	18.57	1490300.0	18.57
2021-02-02	18.56	18.02	18.32	18.41	2412500.0	18.41
2021-02-01	18.35	17.86	18.35	18.28	1511100.0	18.28
2021-01-29	18.27	17.76	18.0	18.12	3236500.0	18.12
2021-01-28	18.18	17.7	17.96	18.06	2030300.0	18.06
2021-01-27	18.13	16.92	17.31	18.1	3983500.0	18.1
2021-01-26	18.14	17.49	18.13	17.68	1936000.0	17.68
2021-01-25	18.6	17.64	18.37	18.02	1545200.0	18.02
2021-01-22	18.41	17.81	18.1	18.37	1388800.0	18.37
2021-01-21	18.56	18.18	18.35	18.23	1341300.0	18.23
2021-01-20	19.02	18.27	18.82	18.33	2664100.0	18.33
2021-01-19	18.95	18.64	18.73	18.82	1433400.0	18.82
2021-01-15	18.89	18.33	18.56	18.76	1554200.0	18.76
2021-01-14	19.28	18.78	19.09	18.82	1333700.0	18.82
2021-01-13	19.42	18.89	19.05	18.92	3441500.0	18.92
2021-01-12	19.23	18.43	18.45	19.15	2118100.0	19.15
2021-01-11	18.46	18.16	18.2	18.42	1311400.0	18.42
2021-01-08	18.33	18.1	18.33	18.29	1789100.0	18.29
2021-01-07	18.34	18.08	18.11	18.26	1592100.0	18.26
2021-01-06	18.18	17.63	17.63	18.1	2981700.0	18.1
2021-01-05	17.74	17.2	17.31	17.69	1584700.0	17.69
2021-01-04	17.65	16.85	17.6	17.25	3151400.0	17.25
2020-12-31	17.65	17.33	17.46	17.45	2154200.0	17.45
2020-12-30	17.54	17.28	17.28	17.51	1435400.0	17.51
2020-12-29	17.73	17.02	17.55	17.27	2349900.0	17.27
2020-12-28	17.77	17.44	17.63	17.62	2323500.0	17.62
2020-12-24	17.8	17.46	17.67	17.53	735000.0	17.53
2020-12-23	17.7	17.44	17.59	17.61	2413400.0	17.61
2020-12-22	17.91	17.52	17.69	17.53	1834600.0	17.53
2020-12-21	17.94	17.36	17.71	17.76	2147000.0	17.76
2020-12-18	18.39	17.96	17.96	18.12	7985700.0	18.12
2020-12-17	18.35	17.71	17.89	17.95	2816600.0	17.95
2020-12-16	17.9	17.1	17.26	17.84	5095800.0	17.84
2020-12-15	17.27	16.17	16.29	17.18	7141200.0	17.18
2020-12-14	16.42	16.11	16.19	16.34	2410500.0	16.34
2020-12-11	16.03	15.68	15.68	15.95	1696700.0	15.95
2020-12-10	16.2	15.75	16.06	15.78	1849800.0	15.78
2020-12-09	16.75	16.0	16.03	16.18	3948400.0	16.18
2020-12-08	16.23	15.28	15.38	16.13	4627600.0	16.13
2020-12-07	15.67	15.35	15.42	15.43	1809600.0	15.43
2020-12-04	15.65	15.4	15.57	15.47	1652600.0	15.47
2020-12-03	15.8	15.47	15.65	15.57	2156300.0	15.57
2020-12-02	15.66	15.18	15.5	15.57	2533800.0	15.57
2020-12-01	15.87	15.52	15.67	15.7	2436400.0	15.7
2020-11-30	15.97	15.38	15.87	15.49	3180500.0	15.49
2020-11-27	16.03	15.74	15.75	15.94	1143100.0	15.94
2020-11-25	15.87	15.4	15.42	15.71	2860800.0	15.71
2020-11-24	15.65	15.33	15.53	15.51	7696200.0	15.51
2020-11-23	15.85	15.18	15.2	15.47	4996300.0	15.47
2020-11-20	15.07	14.69	14.9	15.04	2302300.0	15.04
2020-11-19	15.03	14.57	14.61	14.98	3449700.0	14.98
2020-11-18	14.86	14.42	14.7	14.54	4738900.0	14.54
2020-11-17	14.54	13.96	14.21	14.5	5509600.0	14.5
2020-11-16	14.68	13.86	13.95	14.36	7153500.0	14.36
2020-11-13	13.84	13.57	13.66	13.77	1647000.0	13.77
2020-11-12	13.87	13.48	13.76	13.55	2509000.0	13.55
2020-11-11	14.05	13.73	14.03	13.88	2915700.0	13.88
2020-11-10	14.08	13.4	13.6	13.97	3907500.0	13.97
2020-11-09	14.68	13.54	14.61	13.54	4531800.0	13.54
2020-11-06	14.88	14.19	14.7	14.24	4725100.0	14.24
2020-11-05	14.42	13.72	13.72	14.34	2992900.0	14.34
2020-11-04	14.1	13.58	13.82	13.59	2710200.0	13.59
2020-11-03	14.24	13.88	14.02	13.97	3436600.0	13.97
2020-11-02	14.01	13.73	13.9	13.93	3015300.0	13.93
2020-10-30	14.02	13.54	13.94	13.77	2909900.0	13.77
2020-10-29	14.15	13.76	14.08	14.0	3414600.0	14.0
2020-10-28	14.2	13.81	13.93	14.05	3899400.0	14.05
2020-10-27	14.37	13.71	13.8	14.27	5406600.0	14.27
2020-10-26	14.12	13.4	14.0	13.75	6749700.0	13.75
2020-10-23	14.82	13.8	13.85	14.16	27723100.0	14.16
2020-10-22	13.07	12.44	12.5	12.92	7917200.0	12.92
2020-10-21	12.67	12.45	12.6	12.45	2768100.0	12.45
2020-10-20	12.77	12.51	12.62	12.55	2834100.0	12.55
2020-10-19	13.01	12.5	12.89	12.53	3861900.0	12.53
2020-10-16	12.64	12.33	12.4	12.6	3998300.0	12.6
2020-10-15	12.51	12.2	12.3	12.39	3282800.0	12.39
2020-10-14	12.7	12.43	12.55	12.44	5856600.0	12.44
2020-10-13	12.69	12.48	12.55	12.55	6196600.0	12.55
2020-10-12	12.68	12.4	12.63	12.61	4704700.0	12.61
2020-10-09	12.83	12.49	12.76	12.49	4938300.0	12.49
2020-10-08	12.69	12.33	12.53	12.6	4538000.0	12.6
2020-10-07	12.61	12.29	12.38	12.35	3254600.0	12.35
2020-10-06	12.62	12.25	12.32	12.25	5027400.0	12.25
2020-10-05	12.46	12.09	12.3	12.24	13279800.0	12.24
2020-10-02	12.11	11.7	11.71	12.08	11679100.0	12.08
2020-10-01	11.98	11.69	11.73	11.92	2190000.0	11.92
2020-09-30	12.03	11.58	11.58	11.7	3668700.0	11.7
2020-09-29	11.92	11.46	11.55	11.5	3203000.0	11.5
2020-09-28	11.53	11.23	11.42	11.4	3483900.0	11.4
2020-09-25	11.51	11.3	11.35	11.33	3066300.0	11.33
2020-09-24	11.45	11.15	11.25	11.33	4184400.0	11.33
2020-09-23	11.57	11.29	11.35	11.29	2711200.0	11.29
2020-09-22	11.94	11.16	11.72	11.3	4272000.0	11.3
2020-09-21	11.63	11.15	11.35	11.6	5238000.0	11.6
2020-09-18	12.12	11.61	11.84	11.66	6442000.0	11.66
2020-09-17	12.11	11.12	11.35	11.86	9372600.0	11.86
2020-09-16	11.62	11.08	11.09	11.44	3857500.0	11.44
2020-09-15	11.18	10.71	10.99	11.05	2405500.0	11.05
2020-09-14	11.14	10.87	11.02	10.97	1894800.0	10.97
2020-09-11	11.19	10.96	11.18	11.01	2413500.0	11.01
2020-09-10	11.28	10.96	11.01	11.08	1862900.0	11.08
2020-09-09	11.12	10.65	10.92	10.97	3103900.0	10.97
2020-09-08	10.93	10.57	10.66	10.85	1997900.0	10.85
2020-09-04	11.09	10.54	11.08	10.81	1661200.0	10.81
2020-09-03	11.48	10.94	11.44	10.97	1437800.0	10.97
2020-09-02	11.42	11.06	11.19	11.39	1444000.0	11.39
2020-09-01	11.15	10.63	10.69	11.15	2295300.0	11.15
2020-08-31	11.14	10.74	11.1	10.75	2346100.0	10.75
2020-08-28	11.25	10.95	11.19	11.19	2608400.0	11.19
2020-08-27	11.21	11.01	11.15	11.1	1450400.0	11.1
2020-08-26	11.29	11.02	11.25	11.09	1756400.0	11.09
2020-08-25	11.35	10.93	11.31	11.26	2176900.0	11.26
2020-08-24	11.37	11.04	11.22	11.22	2660100.0	11.22
2020-08-21	11.31	11.08	11.18	11.14	1177000.0	11.14
2020-08-20	11.28	11.09	11.13	11.23	1434900.0	11.23
2020-08-19	11.44	11.25	11.31	11.26	933900.0	11.26
2020-08-18	11.43	11.17	11.38	11.32	1269100.0	11.32
2020-08-17	11.61	11.3	11.61	11.47	1974600.0	11.47
2020-08-14	11.64	11.49	11.61	11.55	1629700.0	11.55
2020-08-13	11.89	11.63	11.65	11.69	2717700.0	11.69
2020-08-12	11.77	11.34	11.54	11.64	2918700.0	11.64
2020-08-11	11.92	11.47	11.83	11.48	2991000.0	11.48
2020-08-10	11.74	11.32	11.37	11.66	3071100.0	11.66
2020-08-07	11.4	11.22	11.37	11.36	1475700.0	11.36
2020-08-06	11.66	11.42	11.62	11.43	1205100.0	11.43
2020-08-05	11.64	11.38	11.46	11.62	1521000.0	11.62
2020-08-04	11.5	11.29	11.38	11.37	1220400.0	11.37
2020-08-03	11.44	11.06	11.11	11.36	1761600.0	11.36
2020-07-31	11.36	10.91	11.21	11.11	2273900.0	11.11
2020-07-30	11.25	11.01	11.11	11.23	3191200.0	11.23
2020-07-29	11.5	11.22	11.39	11.3	3605500.0	11.3
2020-07-28	11.43	10.88	10.95	11.32	3974300.0	11.32
2020-07-27	11.31	10.7	11.22	10.86	4759200.0	10.86
2020-07-24	11.96	11.02	11.94	11.34	8541600.0	11.34
2020-07-23	11.85	11.44	11.5	11.63	10215000.0	11.63
2020-07-22	11.48	11.22	11.3	11.36	3090800.0	11.36
2020-07-21	11.48	10.8	10.81	11.24	4355300.0	11.24
2020-07-20	10.78	10.54	10.56	10.64	3832500.0	10.64
2020-07-17	10.93	10.46	10.81	10.56	2541200.0	10.56
2020-07-16	10.95	10.6	10.64	10.73	4814300.0	10.73
2020-07-15	10.98	10.59	10.6	10.86	3131600.0	10.86
2020-07-14	10.56	10.25	10.33	10.46	1988500.0	10.46
2020-07-13	10.63	10.3	10.5	10.32	2078400.0	10.32
2020-07-10	10.5	10.05	10.1	10.48	1584900.0	10.48
2020-07-09	10.28	10.0	10.12	10.13	4179200.0	10.13
2020-07-08	10.3	9.98	10.18	10.16	2384700.0	10.16
2020-07-07	10.28	9.93	9.99	10.16	1957000.0	10.16
2020-07-06	10.46	10.21	10.28	10.29	3781500.0	10.29
2020-07-02	10.3	10.01	10.11	10.12	2981100.0	10.12
2020-07-01	9.93	9.59	9.67	9.83	3147700.0	9.83
2020-06-30	9.71	9.49	9.52	9.67	1902600.0	9.67
2020-06-29	9.64	9.24	9.46	9.6	1914900.0	9.6
2020-06-26	9.43	9.23	9.35	9.37	3754100.0	9.37
2020-06-25	9.59	9.24	9.55	9.43	2274800.0	9.43
2020-06-24	9.99	9.54	9.92	9.56	3811600.0	9.56
2020-06-23	10.22	9.94	10.22	10.03	3743400.0	10.03
2020-06-22	10.1	9.65	9.84	10.04	3473000.0	10.04
2020-06-19	10.11	9.75	10.11	9.85	5362000.0	9.85
2020-06-18	10.18	9.92	9.95	9.93	2958000.0	9.93
2020-06-17	10.26	10.01	10.23	10.1	3017500.0	10.1
2020-06-16	10.36	9.71	10.24	10.17	4305800.0	10.17
2020-06-15	10.05	9.22	9.3	9.86	5244100.0	9.86
2020-06-12	9.75	9.26	9.63	9.62	3650100.0	9.62
2020-06-11	9.54	9.17	9.41	9.25	4794000.0	9.25
2020-06-10	10.49	9.93	10.46	9.93	4227500.0	9.93
2020-06-09	10.68	10.18	10.18	10.49	4251200.0	10.49
2020-06-08	10.97	10.72	10.73	10.86	5789400.0	10.86
2020-06-05	10.78	10.41	10.64	10.5	7324200.0	10.5
2020-06-04	10.31	10.1	10.22	10.13	5473200.0	10.13
2020-06-03	10.29	10.07	10.29	10.2	7007700.0	10.2
2020-06-02	9.97	9.62	9.68	9.64	3338200.0	9.64
2020-06-01	9.86	9.01	9.21	9.63	4496900.0	9.63
2020-05-29	9.36	8.99	9.26	9.21	4559900.0	9.21
2020-05-28	10.12	9.42	10.1	9.46	5256000.0	9.46
2020-05-27	10.05	9.56	9.64	9.92	6488000.0	9.92
2020-05-26	9.49	8.75	8.75	9.41	6687100.0	9.41
2020-05-22	8.52	8.26	8.34	8.48	2389000.0	8.48
2020-05-21	8.4	8.04	8.1	8.38	6209800.0	8.38
2020-05-20	8.38	8.1	8.13	8.18	4690700.0	8.18
2020-05-19	8.23	8.0	8.17	8.02	4495000.0	8.02
2020-05-18	8.47	8.12	8.28	8.15	4098300.0	8.15
2020-05-15	8.1	7.92	8.06	8.01	3217300.0	8.01
2020-05-14	8.13	7.54	7.86	8.1	4317700.0	8.1
2020-05-13	8.3	7.75	8.28	8.0	5940500.0	8.0
2020-05-12	8.71	8.38	8.58	8.38	5409800.0	8.38
2020-05-11	8.81	8.51	8.67	8.57	3352300.0	8.57
2020-05-08	8.99	8.63	8.65	8.82	4583700.0	8.82
2020-05-07	8.9	8.4	8.71	8.53	5527300.0	8.53
2020-05-06	8.54	7.61	8.06	8.49	15325100.0	8.49
2020-05-05	8.89	8.57	8.7	8.61	5368400.0	8.61
2020-05-04	8.67	8.08	8.21	8.58	5536800.0	8.58
2020-05-01	8.61	8.22	8.53	8.3	6147200.0	8.3
2020-04-30	9.0	8.7	8.71	8.72	4713300.0	8.72
2020-04-29	9.59	8.88	9.47	8.94	10296700.0	8.94
2020-04-28	9.54	9.12	9.14	9.3	5000500.0	9.3
2020-04-27	8.98	8.41	8.49	8.87	2985200.0	8.87
2020-04-24	8.59	8.24	8.48	8.36	3513300.0	8.36
2020-04-23	8.64	8.35	8.39	8.4	3294400.0	8.4
2020-04-22	8.55	8.28	8.55	8.33	2583300.0	8.33
2020-04-21	8.8	8.27	8.72	8.42	3316200.0	8.42
2020-04-20	9.36	8.88	9.03	8.96	2877400.0	8.96
2020-04-17	9.51	9.15	9.15	9.18	4941600.0	9.18
2020-04-16	8.91	8.65	8.91	8.84	3565400.0	8.84
2020-04-15	9.09	8.66	9.09	8.86	3236300.0	8.86
2020-04-14	9.6	9.24	9.51	9.35	3360900.0	9.35
2020-04-13	9.42	8.9	9.3	9.3	3596300.0	9.3
2020-04-09	9.63	8.65	8.65	9.3	7259700.0	9.3
2020-04-08	8.73	8.24	8.31	8.5	5010100.0	8.5
2020-04-07	8.85	8.15	8.4	8.25	6547700.0	8.25
2020-04-06	8.4	7.96	8.08	8.24	4236300.0	8.24
2020-04-03	8.31	7.65	8.21	7.73	4793100.0	7.73
2020-04-02	8.62	8.06	8.37	8.28	3265900.0	8.28
2020-04-01	8.62	8.02	8.52	8.37	5313500.0	8.37
2020-03-31	9.32	8.76	9.07	8.81	4980000.0	8.81
2020-03-30	9.15	8.66	8.72	9.1	3592800.0	9.1
2020-03-27	9.02	8.45	8.75	8.78	2789600.0	8.78
2020-03-26	9.44	8.36	8.55	9.06	4582900.0	9.06
2020-03-25	9.41	8.09	8.21	8.54	6878800.0	8.54
2020-03-24	8.28	7.39	7.72	8.15	8491800.0	8.15
2020-03-23	7.53	6.53	7.53	7.23	7052200.0	7.23
2020-03-20	8.76	7.19	8.54	7.42	10704700.0	7.42
2020-03-19	9.42	8.3	8.3	8.5	5574800.0	8.5
2020-03-18	9.25	7.68	8.14	8.54	10238600.0	8.54
2020-03-17	9.28	7.96	8.07	8.71	6601500.0	8.71
2020-03-16	8.22	7.0	7.35	7.86	6998000.0	7.86
2020-03-13	8.59	7.63	8.21	8.25	14448500.0	8.25
2020-03-12	8.44	7.02	8.33	7.9	12998500.0	7.9
2020-03-11	9.96	8.89	9.85	8.95	8059300.0	8.95
2020-03-10	10.7	9.79	10.62	10.06	5763800.0	10.06
2020-03-09	10.94	10.18	10.76	10.22	6683400.0	10.22
2020-03-06	12.22	11.46	12.17	11.67	6358700.0	11.67
2020-03-05	12.66	12.24	12.39	12.56	6467300.0	12.56
2020-03-04	12.8	12.13	12.28	12.78	9017800.0	12.78
2020-03-03	12.27	11.63	11.92	11.85	6364100.0	11.85
2020-03-02	12.24	11.7	11.81	11.96	8155500.0	11.96
2020-02-28	11.82	11.1	11.14	11.79	7384900.0	11.79
2020-02-27	11.74	10.92	11.21	11.53	8367300.0	11.53
2020-02-26	12.09	11.63	11.92	11.65	5172800.0	11.65
2020-02-25	12.44	11.88	12.4	11.9	6323400.0	11.9
2020-02-24	12.6	12.29	12.46	12.41	8164700.0	12.41
2020-02-21	13.2	12.69	13.13	12.94	7514100.0	12.94
2020-02-20	13.29	13.01	13.05	13.25	4558200.0	13.25
2020-02-19	13.46	13.0	13.32	13.06	6322400.0	13.06
2020-02-18	13.94	13.28	13.79	13.3	7048200.0	13.3

名前	Mattel Inc. Common Stock
ティッカー	MAT
国	United States
上場年	nan
セクター	Consumer Non-Durables

Mattel Inc. Common Stockのデータ

Mattel Inc. Common Stockの基本情報

Mattel Inc. Common Stockの過去1年の値動き