Mattel (NQ: MAT )

19.02 USD -0.31 (-1.60%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.69 30.96 30.26 30.28 5,926,200 -0.49(-1.59%)
Sep 29, 2016 31.05 31.33 30.74 30.77 4,026,887 -0.28(-0.90%)
Sep 28, 2016 31.41 31.47 30.73 31.05 4,808,171 -0.31(-0.99%)
Sep 27, 2016 31.31 31.47 31.15 31.36 2,905,257 +0.08(+0.26%)
Sep 26, 2016 31.94 32.09 31.26 31.28 2,958,165 -0.69(-2.16%)
Sep 23, 2016 31.96 32.41 31.80 31.97 3,284,133 -0.14(-0.44%)
Sep 22, 2016 32.07 32.18 31.77 32.11 2,875,886 +0.24(+0.75%)
Sep 21, 2016 31.12 31.89 30.97 31.87 2,221,741 +0.34(+1.08%)
Sep 20, 2016 31.90 32.00 31.52 31.53 2,414,575 -0.21(-0.66%)
Sep 19, 2016 32.09 32.15 31.49 31.74 3,301,217 +0.50(+1.60%)
Sep 16, 2016 31.22 31.36 30.88 31.24 4,168,416 -0.07(-0.22%)
Sep 15, 2016 31.18 31.53 31.09 31.31 2,636,334 -0.01(-0.03%)
Sep 14, 2016 31.63 31.63 31.14 31.32 2,711,483 -0.29(-0.92%)
Sep 13, 2016 31.81 31.97 31.36 31.61 3,103,757 -0.33(-1.03%)
Sep 12, 2016 31.60 32.03 31.33 31.94 3,638,011 +0.21(+0.66%)
Sep 09, 2016 32.16 32.27 31.73 31.73 2,913,795 -0.74(-2.28%)
Sep 08, 2016 32.68 32.88 32.46 32.47 2,309,219 -0.38(-1.16%)
Sep 07, 2016 32.85 32.92 32.67 32.85 2,539,152 -0.05(-0.15%)
Sep 06, 2016 33.77 33.77 32.82 32.90 3,087,976 -0.79(-2.34%)
Sep 02, 2016 33.41 33.69 33.69 33.69 1,763,500 +0.53(+1.60%)
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.