Mattel (NQ: MAT )

20.13 USD -0.25 (-1.23%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.54 14.72 14.26 14.63 4,010,100 +0.03(+0.21%)
Jan 30, 2020 14.42 14.64 14.22 14.60 2,136,119 +0.08(+0.55%)
Jan 29, 2020 14.68 14.83 14.48 14.52 2,455,481 +0.01(+0.07%)
Jan 28, 2020 14.31 14.80 14.31 14.51 4,137,001 +0.39(+2.76%)
Jan 27, 2020 13.97 14.26 13.92 14.12 2,367,055 -0.16(-1.12%)
Jan 24, 2020 14.50 14.53 14.21 14.28 2,064,400 -0.17(-1.14%)
Jan 23, 2020 14.30 14.54 14.09 14.45 2,963,936 +0.05(+0.38%)
Jan 22, 2020 14.43 14.56 14.36 14.39 1,567,116 +0.04(+0.28%)
Jan 21, 2020 14.11 14.41 13.99 14.35 2,817,446 +0.07(+0.49%)
Jan 17, 2020 14.06 14.29 13.93 14.28 3,800,300 +0.27(+1.93%)
Jan 16, 2020 14.14 14.45 13.91 14.01 3,885,130 +0.01(+0.07%)
Jan 15, 2020 14.29 14.33 13.59 14.00 7,098,513 -0.68(-4.63%)
Jan 14, 2020 14.35 14.74 14.29 14.68 5,575,266 +0.25(+1.73%)
Jan 13, 2020 14.11 14.46 13.92 14.43 2,639,666 +0.36(+2.56%)
Jan 10, 2020 14.31 14.39 13.98 14.07 2,349,600 -0.19(-1.33%)
Jan 09, 2020 14.12 14.31 13.99 14.26 2,683,813 +0.13(+0.92%)
Jan 08, 2020 14.15 14.47 14.10 14.13 3,304,136 -0.05(-0.35%)
Jan 07, 2020 14.09 14.39 14.02 14.18 8,298,571 +0.11(+0.78%)
Jan 06, 2020 13.27 14.08 13.26 14.07 4,184,193 +0.59(+4.38%)
Jan 03, 2020 13.22 13.48 13.07 13.48 2,928,300 +0.19(+1.39%)
Jan 02, 2020 13.68 13.71 13.13 13.29 3,288,484 -0.26(-1.88%)
Dec 31, 2019 13.66 13.90 13.54 13.55 2,912,700 -0.12(-0.88%)
Dec 30, 2019 13.80 13.94 13.66 13.67 4,015,516 -0.13(-0.94%)
Dec 27, 2019 13.65 13.82 13.62 13.80 3,012,500 +0.19(+1.40%)
Dec 26, 2019 13.90 13.94 13.57 13.61 1,822,730 -0.31(-2.23%)
Dec 24, 2019 13.75 13.96 13.74 13.92 1,526,800 +0.17(+1.24%)
Dec 23, 2019 13.47 13.78 13.45 13.75 4,420,734 +0.35(+2.57%)
Dec 20, 2019 13.01 13.43 12.90 13.40 6,797,900 +0.37(+2.80%)
Dec 19, 2019 13.12 13.18 12.98 13.04 3,902,408 -0.01(-0.08%)
Dec 18, 2019 12.95 13.23 12.95 13.05 4,961,561 +0.08(+0.62%)
Dec 17, 2019 12.88 13.00 12.61 12.97 5,350,212 +0.01(+0.08%)
Dec 16, 2019 13.35 13.44 12.94 12.96 7,942,496 -0.38(-2.85%)
Dec 13, 2019 13.05 13.37 12.86 13.34 5,807,200 +0.56(+4.38%)
Dec 12, 2019 12.31 12.85 12.23 12.78 3,873,178 +0.54(+4.41%)
Dec 11, 2019 11.94 12.27 11.91 12.24 4,065,913 +0.32(+2.68%)
Dec 10, 2019 12.09 12.16 11.86 11.92 2,577,218 -0.14(-1.20%)
Dec 09, 2019 12.06 12.19 12.01 12.06 2,638,766 -0.01(-0.04%)
Dec 06, 2019 11.92 12.16 11.88 12.07 4,089,300 +0.33(+2.81%)
Dec 05, 2019 11.74 12.04 11.67 11.74 3,591,061 +0.12(+1.03%)
Dec 04, 2019 11.20 11.74 11.20 11.62 5,217,492 +0.46(+4.12%)
Dec 03, 2019 11.20 11.21 10.83 11.16 4,130,601 -0.29(-2.58%)
Dec 02, 2019 11.75 11.79 11.36 11.46 2,582,886 -0.24(-2.09%)
Nov 29, 2019 11.80 11.87 11.69 11.70 1,247,800 -0.11(-0.93%)
Nov 27, 2019 11.66 11.86 11.59 11.81 2,724,100 +0.19(+1.64%)
Nov 26, 2019 11.72 11.76 11.54 11.62 2,809,455 -0.12(-1.02%)
Nov 25, 2019 11.68 11.87 11.68 11.74 2,008,730 +0.07(+0.60%)
Nov 22, 2019 11.53 11.81 11.47 11.67 1,687,400 +0.24(+2.10%)
Nov 21, 2019 11.55 11.63 11.43 11.43 1,597,683 -0.14(-1.21%)
Nov 20, 2019 11.61 11.72 11.43 11.57 2,605,505 -0.12(-1.03%)
Nov 19, 2019 11.76 11.80 11.64 11.69 1,779,702 -0.04(-0.34%)
Nov 18, 2019 11.76 11.82 11.43 11.73 2,395,429 -0.03(-0.26%)
Nov 15, 2019 12.35 12.39 11.74 11.76 2,693,000 -0.56(-4.55%)
Nov 14, 2019 11.96 12.37 11.90 12.32 4,196,094 +0.35(+2.92%)
Nov 13, 2019 11.97 12.03 11.80 11.97 2,771,227 -0.04(-0.33%)
Nov 12, 2019 12.02 12.23 11.95 12.01 2,883,053 -0.10(-0.83%)
Nov 11, 2019 12.05 12.17 11.88 12.11 1,848,612 -0.05(-0.41%)
Nov 08, 2019 12.20 12.30 11.99 12.16 2,902,800 +0.02(+0.16%)
Nov 07, 2019 12.26 12.45 12.11 12.14 3,126,477 +0.14(+1.17%)
Nov 06, 2019 12.19 12.25 11.88 12.00 3,855,958 -0.33(-2.68%)
Nov 05, 2019 12.19 12.44 12.18 12.33 2,972,074 +0.18(+1.48%)
Nov 04, 2019 11.98 12.36 11.89 12.15 4,058,571 +0.26(+2.19%)
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.