Indicators

Mattel (NQ: MAT )

19.55 +0.17 (+0.88%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.04	18.27	17.76	18.12	3,236,500	+0.06(+0.33%)
Jan 28, 2021	17.96	18.18	17.70	18.06	2,030,306	-0.04(-0.22%)
Jan 27, 2021	17.21	18.13	16.92	18.10	3,983,484	+0.42(+2.38%)
Jan 26, 2021	18.13	18.14	17.49	17.68	1,934,848	-0.34(-1.89%)
Jan 25, 2021	18.37	18.60	17.64	18.02	1,545,239	-0.35(-1.91%)
Jan 22, 2021	18.10	18.41	17.81	18.37	1,388,800	+0.14(+0.77%)
Jan 21, 2021	18.35	18.56	18.18	18.23	1,341,268	-0.10(-0.55%)
Jan 20, 2021	18.82	19.02	18.27	18.33	2,664,087	-0.49(-2.60%)
Jan 19, 2021	18.73	18.94	18.64	18.82	1,433,406	+0.06(+0.32%)
Jan 15, 2021	18.56	18.89	18.33	18.76	1,554,100	-0.06(-0.32%)
Jan 14, 2021	19.09	19.28	18.78	18.82	1,333,164	-0.10(-0.53%)
Jan 13, 2021	19.05	19.42	18.89	18.92	3,441,489	-0.23(-1.20%)
Jan 12, 2021	18.45	19.23	18.43	19.15	2,117,537	+0.73(+3.96%)
Jan 11, 2021	18.20	18.46	18.16	18.42	1,311,421	+0.13(+0.71%)
Jan 08, 2021	18.33	18.33	18.10	18.29	1,789,100	+0.03(+0.16%)
Jan 07, 2021	18.11	18.34	18.08	18.26	1,592,082	+0.16(+0.88%)
Jan 06, 2021	17.63	18.18	17.63	18.10	2,981,484	+0.41(+2.32%)
Jan 05, 2021	17.31	17.74	17.20	17.69	1,584,741	+0.44(+2.55%)

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.