UK markets open in 1 hour 52 minutes

Mattel, Inc. (0JZH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.44+0.35 (+1.91%)
At close: 05:22PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202418.3918.4318.2518.4318.43321
01 May 202418.3118.3117.9618.0918.09502
30 Apr 202418.3818.3818.2418.3418.34503
29 Apr 202418.3618.5618.3618.5518.55409
26 Apr 202418.4218.5118.3218.4318.43772
25 Apr 202419.1319.1617.9918.3618.362,179
24 Apr 202419.2220.0619.2219.3419.345,442
23 Apr 202418.7018.9218.6318.9218.92674
22 Apr 202418.1718.5018.1018.4618.46141
19 Apr 202418.1618.2018.1018.1818.18178
18 Apr 202418.0718.2218.0718.1118.11420
17 Apr 202418.0818.1417.9718.1218.121,197
16 Apr 202418.0118.1817.9718.1118.11140
15 Apr 202418.5518.5618.2518.2518.251,457
12 Apr 202418.4018.6018.4018.6018.6033
11 Apr 202418.6718.8118.4218.5618.56297
10 Apr 202418.7718.9718.6218.6918.691,070
09 Apr 202419.4019.4019.2719.2719.27572
08 Apr 202419.2919.4919.2919.4919.49316
05 Apr 202419.3819.5319.2419.2419.243,608
04 Apr 202419.5819.6419.5519.5519.5566
03 Apr 202419.5719.6619.4219.4219.421,060
02 Apr 202419.5619.5619.4519.4519.45599
28 Mar 202419.7619.8019.6919.7419.74492
27 Mar 202419.5019.6519.5019.6319.6362
26 Mar 202419.4719.4719.4019.4319.431,288
25 Mar 202419.4919.4919.3819.3819.38327
22 Mar 202419.6119.6119.3219.3319.33215
21 Mar 202419.4619.7419.4619.7019.70838
20 Mar 202419.8819.8819.3419.4819.481,657
19 Mar 202419.3319.8519.3319.8119.812,352
18 Mar 202419.1219.5019.1219.3119.31119
15 Mar 202419.2419.5619.2419.4919.49135
14 Mar 202420.1320.2019.3719.3719.37991
13 Mar 202420.0720.4520.0720.4520.451,432
12 Mar 202420.1220.1319.9620.0120.01313
11 Mar 202419.5920.2119.5720.2020.201,717
08 Mar 202419.7119.8219.6819.7319.73725
07 Mar 202419.4319.7319.3019.7019.705,192
06 Mar 202419.4619.5919.3619.5919.59762
05 Mar 202419.2419.4119.0819.4019.40883
04 Mar 202419.4919.5619.3919.4219.42959
01 Mar 202419.6019.6119.3619.5019.501,043
29 Feb 202419.7019.8219.7019.8019.80252
28 Feb 202419.5319.8319.5019.6619.6695
27 Feb 202419.6019.6019.5119.5619.56740
26 Feb 202419.6119.6819.3419.3619.361,650
23 Feb 202419.7319.8119.7019.8119.811,280
22 Feb 202419.7619.9219.6919.7919.792,005
21 Feb 202419.3019.6919.3019.6919.69910
20 Feb 202419.0719.5219.0019.4819.481,671
19 Feb 2024------
16 Feb 202418.9219.3618.9119.3619.36446
15 Feb 202419.3419.4618.9919.1419.141,498
14 Feb 202418.9819.1718.9419.1019.101,922
13 Feb 202418.4418.8818.4018.8318.834,098
12 Feb 202418.9319.1718.8919.1019.101,366
09 Feb 202418.8419.0018.6018.7918.792,785
08 Feb 202418.8119.3018.5918.8118.815,799
07 Feb 202418.5218.7518.4118.7518.75904
06 Feb 202418.5018.6218.3918.5018.50402
05 Feb 202418.5818.5918.3818.5718.573,074
02 Feb 202418.7019.0218.5419.0219.022,086
01 Feb 202417.9618.1417.9618.0418.04338
31 Jan 202418.1718.3018.0918.2518.25825
30 Jan 202418.2418.4418.1818.3018.307,531
29 Jan 202418.3518.4018.1518.1918.19739
26 Jan 202418.2618.6618.2418.3718.374,034
25 Jan 202417.9818.0117.8918.0118.01482
24 Jan 202417.8617.8717.7117.7417.741,220
23 Jan 202417.8617.9817.7317.7317.7395
22 Jan 202418.0118.0117.6717.7317.732,166
19 Jan 202417.6917.7717.5917.7717.77793
18 Jan 202417.5317.6317.4717.5817.58758
17 Jan 202417.7017.7016.9917.3117.31725
16 Jan 202418.0218.1717.6817.8317.832,581
15 Jan 2024------
12 Jan 202418.4118.4318.1918.3218.321,443
11 Jan 202418.4218.4718.2618.3118.311,555
10 Jan 202418.2418.3618.2418.3118.31320
09 Jan 202418.3518.4818.3318.4818.481,160
08 Jan 202418.1718.4518.1518.4218.42949
05 Jan 202418.1818.2818.1018.1018.10444
04 Jan 202418.0018.2517.9318.2518.25886
03 Jan 202418.5018.5418.2518.5118.51561
02 Jan 202418.8019.1018.6719.0819.08843
29 Dec 202319.0919.1818.7918.8018.803,773
28 Dec 202318.9419.0818.9019.0819.08665
27 Dec 202319.0819.1018.9518.9518.955,259
22 Dec 202319.0119.1718.9219.0919.09325
21 Dec 202318.9419.0318.9118.9118.91742
20 Dec 202319.2419.3119.0719.0719.071,684
19 Dec 202319.4519.5319.3919.4619.461,121
18 Dec 202319.0019.3318.9319.2919.291,007
15 Dec 202319.1019.1018.8318.9518.95587
14 Dec 202319.3219.6818.9719.0819.082,685
13 Dec 202318.5918.7618.4718.7618.76898
12 Dec 202318.5018.7218.2018.5418.543,217
11 Dec 202318.9118.9918.6018.8118.81639
08 Dec 202319.6019.6018.8519.0319.03632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...