Mattel (NQ: MAT )

19.98 USD +0.12 (+0.63%)
Streaming Delayed Price Updated: 10:14 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 20.54 20.69 19.39 19.86 5,549,116 -0.60(-2.93%)
Jan 26, 2022 21.20 21.86 20.24 20.46 9,821,156 +0.85(+4.33%)
Jan 25, 2022 20.32 20.51 19.29 19.61 2,819,170 -1.04(-5.04%)
Jan 24, 2022 19.93 20.68 19.17 20.65 4,722,372 +0.31(+1.52%)
Jan 21, 2022 21.48 21.57 20.27 20.34 5,423,189 -1.29(-5.96%)
Jan 20, 2022 22.04 22.42 21.61 21.63 2,184,829 -0.50(-2.26%)
Jan 19, 2022 22.31 22.64 22.09 22.13 2,299,096 -0.20(-0.90%)
Jan 18, 2022 22.02 22.49 21.98 22.33 2,032,569 +0.00(+0.00%)
Jan 14, 2022 22.33 0 -0.49(-2.15%)
Jan 13, 2022 22.95 23.18 22.56 22.82 3,819,426 +0.83(+3.77%)
Jan 12, 2022 22.00 22.20 21.72 21.99 1,346,233 +0.13(+0.59%)
Jan 11, 2022 21.87 21.93 21.57 21.86 1,726,395 -0.01(-0.05%)
Jan 10, 2022 22.06 22.11 21.55 21.87 2,077,297 -0.38(-1.71%)
Jan 07, 2022 22.45 22.56 22.04 22.25 2,460,532 -0.10(-0.45%)
Jan 06, 2022 22.37 22.52 22.01 22.35 2,711,711 +0.08(+0.36%)
Jan 05, 2022 22.23 22.70 22.18 22.27 3,424,029 +0.04(+0.18%)
Jan 04, 2022 21.89 22.46 21.73 22.23 2,542,279 +0.49(+2.25%)
Jan 03, 2022 21.64 21.85 21.41 21.74 1,883,908 +0.18(+0.83%)
Dec 31, 2021 21.38 21.80 21.33 21.56 1,681,069 +0.17(+0.79%)
Dec 30, 2021 21.13 21.61 21.02 21.39 1,493,668 +0.22(+1.04%)
Dec 29, 2021 20.95 21.26 20.85 21.17 1,791,200 +0.20(+0.95%)
Dec 28, 2021 21.10 21.36 20.93 20.97 1,660,804 -0.14(-0.66%)
Dec 27, 2021 20.46 21.13 20.46 21.11 2,667,255 +0.42(+2.03%)
Dec 23, 2021 20.34 20.78 20.31 20.69 1,759,051 +0.37(+1.82%)
Dec 22, 2021 20.34 20.51 20.15 20.32 1,380,983 +0.00(+0.00%)
Dec 21, 2021 20.38 20.49 20.14 20.32 1,763,760 +0.17(+0.84%)
Dec 20, 2021 20.31 20.63 19.66 20.15 4,036,964 -0.48(-2.33%)
Dec 17, 2021 20.39 21.14 20.39 20.63 6,668,579 -0.10(-0.48%)
Dec 16, 2021 20.71 21.28 20.48 20.73 3,555,858 +0.04(+0.19%)
Dec 15, 2021 20.15 20.73 19.98 20.69 2,811,044 +0.51(+2.53%)
Dec 14, 2021 20.14 20.25 19.89 20.18 3,393,300 +0.03(+0.15%)
Dec 13, 2021 21.21 21.24 20.08 20.15 3,339,424 -1.10(-5.18%)
Dec 10, 2021 21.50 21.75 21.07 21.25 3,312,542 -0.16(-0.75%)
Dec 09, 2021 21.80 22.03 21.38 21.41 2,137,400 -0.47(-2.15%)
Dec 08, 2021 21.79 22.01 21.51 21.88 7,612,177 +0.19(+0.88%)
Dec 07, 2021 21.50 22.08 21.46 21.69 4,241,962 +0.27(+1.26%)
Dec 06, 2021 21.16 21.80 21.14 21.42 6,474,418 +0.42(+2.00%)
Dec 03, 2021 21.61 21.89 20.85 21.00 2,968,911 -0.52(-2.42%)
Dec 02, 2021 21.49 21.58 20.85 21.52 3,102,573 +0.19(+0.89%)
Dec 01, 2021 21.51 21.36 21.33 2,862,077 +0.12(+0.57%)
Nov 30, 2021 21.74 21.83 21.18 21.21 2,890,681 -0.65(-2.97%)
Nov 29, 2021 22.15 22.19 21.64 21.86 1,830,590 -0.11(-0.50%)
Nov 26, 2021 21.88 22.07 21.58 21.97 1,406,101 -0.37(-1.66%)
Nov 24, 2021 22.08 22.35 21.90 22.34 1,611,035 +0.00(+0.00%)
Nov 23, 2021 22.23 22.55 21.99 22.34 2,132,058 -0.04(-0.18%)
Nov 22, 2021 22.69 22.83 22.33 22.38 2,106,656 -0.27(-1.19%)
Nov 19, 2021 22.56 22.89 22.56 22.65 1,635,727 -0.01(-0.04%)
Nov 18, 2021 22.87 22.73 22.63 22.66 1,593,933 -0.06(-0.26%)
Nov 17, 2021 22.73 22.97 22.40 22.72 2,199,182 -0.04(-0.18%)
Nov 16, 2021 22.86 23.13 22.71 22.76 2,163,489 -0.08(-0.35%)
Nov 15, 2021 23.09 23.30 22.84 22.84 2,438,652 +0.11(+0.48%)
Nov 12, 2021 22.75 22.86 22.61 22.73 1,994,152 +0.02(+0.09%)
Nov 11, 2021 22.56 22.95 22.46 22.71 4,230,427 +0.15(+0.66%)
Nov 10, 2021 22.63 22.56 1,764,230 -0.14(-0.62%)
Nov 09, 2021 22.52 22.82 22.32 22.70 2,526,033 +0.23(+1.02%)
Nov 08, 2021 22.00 22.69 21.95 22.47 3,976,812 +0.74(+3.41%)
Nov 05, 2021 21.68 21.83 21.55 21.73 2,120,068 +0.26(+1.21%)
Nov 04, 2021 21.50 21.81 21.42 21.47 1,558,656 +0.05(+0.23%)
Nov 03, 2021 21.23 21.61 21.12 21.42 3,884,134 +0.17(+0.80%)
Nov 02, 2021 21.67 21.71 21.20 21.25 2,036,533 -0.34(-1.57%)
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.