Mattel (NQ: MAT )

20.48 USD -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.04 18.27 17.76 18.12 3,236,500 +0.06(+0.33%)
Jan 28, 2021 17.96 18.18 17.70 18.06 2,030,306 -0.04(-0.22%)
Jan 27, 2021 17.21 18.13 16.92 18.10 3,983,484 +0.42(+2.38%)
Jan 26, 2021 18.13 18.14 17.49 17.68 1,934,848 -0.34(-1.89%)
Jan 25, 2021 18.37 18.60 17.64 18.02 1,545,239 -0.35(-1.91%)
Jan 22, 2021 18.10 18.41 17.81 18.37 1,388,800 +0.14(+0.77%)
Jan 21, 2021 18.35 18.56 18.18 18.23 1,341,268 -0.10(-0.55%)
Jan 20, 2021 18.82 19.01 18.27 18.33 2,664,087 -0.49(-2.60%)
Jan 19, 2021 18.73 18.94 18.64 18.82 1,433,402 +0.06(+0.32%)
Jan 15, 2021 18.56 18.89 18.33 18.76 1,554,100 -0.06(-0.32%)
Jan 14, 2021 19.09 19.28 18.78 18.82 1,333,164 -0.10(-0.53%)
Jan 13, 2021 19.05 19.42 18.89 18.92 3,441,489 -0.23(-1.20%)
Jan 12, 2021 18.45 19.23 18.43 19.15 2,117,537 +0.73(+3.96%)
Jan 11, 2021 18.20 18.46 18.16 18.42 1,311,421 +0.13(+0.71%)
Jan 08, 2021 18.33 18.33 18.10 18.29 1,789,100 +0.03(+0.16%)
Jan 07, 2021 18.11 18.34 18.08 18.26 1,592,082 +0.16(+0.88%)
Jan 06, 2021 17.63 18.18 17.63 18.10 2,981,484 +0.41(+2.32%)
Jan 05, 2021 17.31 17.74 17.20 17.69 1,584,741 +0.44(+2.55%)
Jan 04, 2021 17.60 17.65 16.85 17.25 3,151,032 -0.20(-1.15%)
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%)
Dec 01, 2020 15.67 15.87 15.52 15.70 2,435,391 +0.21(+1.36%)
Nov 30, 2020 15.87 15.97 15.38 15.49 3,180,598 -0.45(-2.82%)
Nov 27, 2020 15.75 16.03 15.74 15.94 1,143,100 +0.23(+1.46%)
Nov 25, 2020 15.42 15.87 15.39 15.71 2,860,700 +0.20(+1.29%)
Nov 24, 2020 15.53 15.65 15.33 15.51 7,696,024 +0.04(+0.26%)
Nov 23, 2020 15.20 15.85 15.18 15.47 4,995,927 +0.43(+2.86%)
Nov 20, 2020 14.90 15.07 14.69 15.04 2,302,400 +0.06(+0.40%)
Nov 19, 2020 14.61 15.03 14.57 14.98 3,442,914 +0.44(+3.03%)
Nov 18, 2020 14.70 14.86 14.42 14.54 4,738,866 +0.04(+0.28%)
Nov 17, 2020 14.21 14.53 13.95 14.50 5,509,661 +0.14(+0.97%)
Nov 16, 2020 13.95 14.68 13.86 14.36 7,153,080 +0.59(+4.28%)
Nov 13, 2020 13.66 13.84 13.57 13.77 1,647,000 +0.22(+1.62%)
Nov 12, 2020 13.76 13.87 13.48 13.55 2,509,037 -0.33(-2.38%)
Nov 11, 2020 14.03 14.05 13.73 13.88 2,915,703 -0.09(-0.64%)
Nov 10, 2020 13.60 14.08 13.39 13.97 3,906,732 +0.43(+3.18%)
Nov 09, 2020 14.61 14.68 13.54 13.54 4,531,285 -0.70(-4.88%)
Nov 06, 2020 14.70 14.88 14.19 14.23 4,725,000 -0.11(-0.73%)
Nov 05, 2020 13.72 14.42 13.72 14.34 2,992,016 +0.75(+5.52%)
Nov 04, 2020 13.82 14.10 13.58 13.59 2,710,150 -0.38(-2.72%)
Nov 03, 2020 14.02 14.24 13.88 13.97 3,436,703 +0.04(+0.29%)
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.