Mattel (NQ: MAT )

22.05 USD +0.08 (+0.36%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.22 37.52 36.88 37.31 5,193,630 +0.16(+0.43%)
Feb 27, 2014 36.94 37.16 36.75 37.15 5,001,490 +0.22(+0.60%)
Feb 26, 2014 36.43 37.15 36.29 36.93 5,719,284 +0.55(+1.51%)
Feb 25, 2014 36.05 36.40 35.98 36.38 4,231,239 +0.42(+1.17%)
Feb 24, 2014 35.75 36.26 35.55 35.96 3,476,489 +0.41(+1.15%)
Feb 21, 2014 35.60 35.77 35.31 35.55 4,595,950 +0.00(+0.00%)
Feb 20, 2014 35.27 35.63 35.18 35.55 4,616,683 +0.31(+0.88%)
Feb 19, 2014 35.50 35.59 34.98 35.24 9,270,367 -0.23(-0.65%)
Feb 18, 2014 36.65 36.65 35.47 35.47 8,183,020 -1.18(-3.22%)
Feb 14, 2014 36.62 36.65 36.65 36.65 4,544,800 -0.41(-1.11%)
Feb 13, 2014 36.62 37.12 36.62 37.06 4,114,047 +0.27(+0.73%)
Feb 12, 2014 37.27 37.47 36.72 36.79 3,223,991 -0.32(-0.86%)
Feb 11, 2014 36.71 37.39 36.60 37.11 3,972,537 +0.33(+0.90%)
Feb 10, 2014 37.18 37.35 36.46 36.78 4,065,871 -0.16(-0.43%)
Feb 07, 2014 36.93 36.99 36.52 36.94 2,798,354 +0.21(+0.57%)
Feb 06, 2014 36.67 36.91 36.34 36.73 4,402,248 +0.27(+0.74%)
Feb 05, 2014 36.64 36.98 36.38 36.46 6,473,944 -0.29(-0.79%)
Feb 04, 2014 36.39 37.06 36.26 36.75 7,071,462 +0.70(+1.94%)
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.