Mattel (NQ: MAT )

20.43 USD +0.11 (+0.52%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.35 15.58 15.14 15.52 3,693,539 +0.17(+1.11%)
May 30, 2018 15.26 15.36 15.00 15.35 3,026,644 +0.15(+0.99%)
May 29, 2018 15.11 15.28 14.95 15.20 3,392,521 -0.03(-0.20%)
May 25, 2018 15.23 15.23 15.23 0 +0.14(+0.93%)
May 24, 2018 14.92 15.13 14.91 15.09 4,101,414 +0.08(+0.53%)
May 23, 2018 15.00 15.19 14.89 15.01 3,223,975 -0.01(-0.07%)
May 22, 2018 14.85 15.08 14.83 15.02 3,652,345 +0.17(+1.14%)
May 21, 2018 15.19 15.29 14.84 14.85 8,125,459 -0.29(-1.92%)
May 18, 2018 15.23 15.28 14.86 15.14 3,666,204 -0.14(-0.92%)
May 17, 2018 15.44 15.48 15.02 15.28 3,193,181 -0.20(-1.29%)
May 16, 2018 15.04 15.51 14.95 15.48 5,262,443 +0.42(+2.79%)
May 15, 2018 14.17 15.10 14.17 15.06 6,841,294 +0.87(+6.13%)
May 14, 2018 14.87 14.90 14.13 14.19 2,868,960 -0.69(-4.64%)
May 11, 2018 14.47 15.11 14.33 14.88 4,504,987 +0.37(+2.55%)
May 10, 2018 14.47 14.60 14.27 14.51 1,916,225 +0.02(+0.14%)
May 09, 2018 14.43 14.58 14.25 14.49 2,633,896 +0.08(+0.56%)
May 08, 2018 14.47 14.93 14.18 14.41 3,583,501 -0.06(-0.41%)
May 07, 2018 14.02 14.48 13.94 14.47 2,988,415 +0.45(+3.21%)
May 04, 2018 13.89 14.09 13.70 14.02 2,906,504 +0.07(+0.50%)
May 03, 2018 14.25 14.29 13.88 13.95 2,967,295 -0.34(-2.38%)
May 02, 2018 14.00 14.37 14.00 14.29 3,521,569 +0.23(+1.64%)
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.