Mattel (NQ: MAT )

14.10 USD +0.35 (+2.51%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.520 9.710 9.490 9.670 1,902,565 +0.07(+0.73%)
Jun 29, 2020 9.460 9.640 9.240 9.600 1,915,315 +0.23(+2.45%)
Jun 26, 2020 9.350 9.425 9.230 9.370 3,754,000 -0.06(-0.64%)
Jun 25, 2020 9.550 9.590 9.230 9.430 2,274,827 -0.13(-1.36%)
Jun 24, 2020 9.920 9.990 9.540 9.560 3,807,659 -0.47(-4.69%)
Jun 23, 2020 10.22 10.22 9.940 10.03 3,743,416 -0.01(-0.10%)
Jun 22, 2020 9.840 10.10 9.650 10.04 3,473,041 +0.19(+1.93%)
Jun 19, 2020 10.11 10.11 9.750 9.850 5,362,000 -0.08(-0.81%)
Jun 18, 2020 9.950 10.18 9.920 9.930 2,958,006 -0.17(-1.68%)
Jun 17, 2020 10.23 10.26 10.01 10.10 3,017,510 -0.07(-0.69%)
Jun 16, 2020 10.24 10.36 9.700 10.17 4,305,791 +0.31(+3.14%)
Jun 15, 2020 9.300 10.04 9.220 9.860 5,244,089 +0.24(+2.49%)
Jun 12, 2020 9.630 9.750 9.255 9.620 3,650,200 +0.37(+4.00%)
Jun 11, 2020 9.410 9.530 9.170 9.250 4,794,043 -0.68(-6.85%)
Jun 10, 2020 10.46 10.49 9.930 9.930 4,227,489 -0.56(-5.34%)
Jun 09, 2020 10.18 10.68 10.18 10.49 4,251,159 -0.37(-3.41%)
Jun 08, 2020 10.73 10.97 10.72 10.86 5,789,356 +0.36(+3.43%)
Jun 05, 2020 10.64 10.78 10.41 10.50 7,324,200 +0.37(+3.65%)
Jun 04, 2020 10.22 10.31 10.10 10.13 5,469,917 -0.07(-0.69%)
Jun 03, 2020 10.29 10.29 10.07 10.20 7,006,817 +0.56(+5.81%)
Jun 02, 2020 9.680 9.970 9.620 9.640 3,336,805 +0.01(+0.10%)
Jun 01, 2020 9.210 9.860 9.010 9.630 4,497,062 +0.42(+4.56%)
May 29, 2020 9.260 9.360 8.995 9.210 4,559,800 -0.24(-2.54%)
May 28, 2020 10.10 10.12 9.420 9.450 5,256,017 -0.47(-4.74%)
May 27, 2020 9.640 10.05 9.560 9.920 6,487,965 +0.51(+5.42%)
May 26, 2020 8.750 9.490 8.750 9.410 6,687,070 +0.93(+10.97%)
May 22, 2020 8.340 8.520 8.260 8.480 2,389,000 +0.11(+1.25%)
May 21, 2020 8.100 8.405 8.040 8.375 6,209,809 +0.20(+2.38%)
May 20, 2020 8.130 8.380 8.100 8.180 4,690,678 +0.16(+2.00%)
May 19, 2020 8.170 8.230 8.000 8.020 4,494,969 -0.13(-1.60%)
May 18, 2020 8.280 8.470 8.120 8.150 4,098,332 +0.14(+1.75%)
May 15, 2020 8.060 8.100 7.920 8.010 3,217,500 -0.09(-1.11%)
May 14, 2020 7.860 8.130 7.540 8.100 4,317,759 +0.10(+1.25%)
May 13, 2020 8.280 8.300 7.750 8.000 5,940,602 -0.38(-4.53%)
May 12, 2020 8.580 8.700 8.380 8.380 5,409,831 -0.19(-2.22%)
May 11, 2020 8.670 8.805 8.510 8.570 3,352,351 -0.25(-2.83%)
May 08, 2020 8.650 8.990 8.630 8.820 4,583,800 +0.29(+3.40%)
May 07, 2020 8.710 8.895 8.400 8.530 5,527,342 +0.04(+0.47%)
May 06, 2020 8.060 8.540 7.610 8.490 15,323,769 -0.11(-1.28%)
May 05, 2020 8.700 8.890 8.560 8.600 5,340,121 +0.02(+0.23%)
May 04, 2020 8.210 8.670 8.080 8.580 5,535,659 +0.29(+3.44%)
May 01, 2020 8.530 8.610 8.220 8.295 6,147,100 -0.43(-4.87%)
Apr 30, 2020 8.710 9.000 8.690 8.720 4,713,618 -0.22(-2.46%)
Apr 29, 2020 9.470 9.590 8.880 8.940 10,296,681 -0.36(-3.82%)
Apr 28, 2020 9.140 9.540 9.115 9.295 5,000,505 +0.43(+4.79%)
Apr 27, 2020 8.490 8.980 8.410 8.870 2,985,182 +0.51(+6.10%)
Apr 24, 2020 8.480 8.590 8.240 8.360 3,513,200 -0.04(-0.48%)
Apr 23, 2020 8.390 8.640 8.350 8.400 3,294,474 +0.07(+0.84%)
Apr 22, 2020 8.550 8.550 8.270 8.330 2,583,281 -0.09(-1.07%)
Apr 21, 2020 8.720 8.800 8.270 8.420 3,316,205 -0.54(-6.03%)
Apr 20, 2020 9.030 9.350 8.880 8.960 2,877,553 -0.22(-2.40%)
Apr 17, 2020 9.150 9.510 9.150 9.180 4,941,700 +0.34(+3.85%)
Apr 16, 2020 8.910 8.910 8.650 8.840 3,564,950 -0.02(-0.23%)
Apr 15, 2020 9.090 9.090 8.660 8.860 3,236,552 -0.49(-5.24%)
Apr 14, 2020 9.510 9.600 9.240 9.350 3,360,984 +0.05(+0.59%)
Apr 13, 2020 9.300 9.420 8.900 9.295 3,596,392 -0.01(-0.05%)
Apr 09, 2020 8.650 9.630 8.650 9.300 7,259,700 +0.80(+9.41%)
Apr 08, 2020 8.310 8.730 8.240 8.500 5,010,092 +0.25(+3.03%)
Apr 07, 2020 8.400 8.850 8.150 8.250 6,547,665 +0.01(+0.12%)
Apr 06, 2020 8.080 8.400 7.960 8.240 4,236,253 +0.51(+6.60%)
Apr 03, 2020 8.210 8.310 7.650 7.730 4,793,200 -0.55(-6.64%)
Apr 02, 2020 8.370 8.620 8.060 8.280 3,266,099 -0.09(-1.08%)
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.