Mattel (NQ: MAT )

19.93 USD +0.27 (+1.35%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.70 21.88 21.33 21.66 4,812,804 -0.04(-0.18%)
May 27, 2010 21.61 21.79 21.40 21.70 4,567,995 +0.42(+1.97%)
May 26, 2010 21.36 21.73 21.16 21.28 5,614,242 -0.09(-0.42%)
May 25, 2010 20.88 21.37 20.50 21.37 7,345,532 -0.09(-0.42%)
May 24, 2010 21.21 21.73 21.11 21.46 7,000,490 +0.01(+0.05%)
May 21, 2010 21.03 21.72 20.76 21.45 7,604,949 +0.09(+0.42%)
May 20, 2010 21.34 21.85 21.25 21.36 6,243,645 -0.75(-3.39%)
May 19, 2010 22.28 22.59 21.90 22.11 6,509,183 -0.22(-0.99%)
May 18, 2010 22.55 22.69 22.11 22.33 8,955,812 -0.14(-0.62%)
May 17, 2010 22.18 22.53 21.73 22.47 6,231,087 +0.50(+2.28%)
May 14, 2010 22.03 22.03 21.60 21.97 6,836,600 -0.16(-0.72%)
May 13, 2010 22.87 22.96 22.07 22.13 5,614,579 -1.02(-4.41%)
May 12, 2010 22.83 23.21 22.75 23.15 4,342,015 +0.33(+1.45%)
May 11, 2010 22.82 23.00 22.23 22.82 6,706,211 +0.33(+1.47%)
May 10, 2010 22.28 22.59 22.14 22.49 5,715,532 +1.04(+4.85%)
May 07, 2010 21.85 22.08 20.98 21.45 8,909,980 -0.65(-2.94%)
May 06, 2010 22.59 22.86 20.55 22.10 6,513,729 -0.78(-3.41%)
May 05, 2010 22.96 23.28 22.76 22.88 4,829,395 -0.11(-0.48%)
May 04, 2010 23.58 23.58 22.81 22.99 5,608,996 -0.97(-4.05%)
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.