Mattel (NQ: MAT )

20.61 USD -0.18 (-0.84%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.45 17.45 17.45 1,435,356 -0.06(-0.34%)
Dec 30, 2020 17.28 17.54 17.28 17.51 1,435,356 +0.24(+1.39%)
Dec 29, 2020 17.55 17.73 17.02 17.27 2,349,351 -0.35(-1.99%)
Dec 28, 2020 17.63 17.76 17.44 17.62 2,323,492 +0.09(+0.51%)
Dec 24, 2020 17.67 17.80 17.46 17.53 735,000 -0.08(-0.45%)
Dec 23, 2020 17.59 17.70 17.44 17.61 2,411,344 +0.08(+0.46%)
Dec 22, 2020 17.69 17.91 17.52 17.53 1,834,645 -0.23(-1.30%)
Dec 21, 2020 17.71 17.94 17.36 17.76 2,146,999 -0.36(-1.99%)
Dec 18, 2020 17.96 18.39 17.96 18.12 7,985,800 +0.17(+0.95%)
Dec 17, 2020 17.89 18.35 17.71 17.95 2,816,681 +0.11(+0.62%)
Dec 16, 2020 17.26 17.90 17.10 17.84 5,094,549 +0.66(+3.84%)
Dec 15, 2020 16.29 17.27 16.17 17.18 7,138,910 +0.84(+5.14%)
Dec 14, 2020 16.19 16.42 16.11 16.34 2,410,478 +0.39(+2.45%)
Dec 11, 2020 15.68 16.03 15.68 15.95 1,696,600 +0.17(+1.08%)
Dec 10, 2020 16.06 16.20 15.75 15.78 1,849,662 -0.40(-2.47%)
Dec 09, 2020 16.03 16.75 16.00 16.18 3,948,427 +0.05(+0.31%)
Dec 08, 2020 15.38 16.23 15.28 16.13 4,625,041 +0.70(+4.54%)
Dec 07, 2020 15.42 15.67 15.35 15.43 1,809,647 -0.04(-0.26%)
Dec 04, 2020 15.57 15.65 15.40 15.47 1,652,600 -0.10(-0.64%)
Dec 03, 2020 15.65 15.80 15.47 15.57 2,152,640 +0.00(+0.00%)
Dec 02, 2020 15.50 15.66 15.18 15.57 2,533,763 -0.13(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.