Indicators

Mattel (NQ: MAT )

19.23 -0.31 (-1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	16.35	16.46	16.18	16.26	4,037,044	-0.05(-0.31%)
Jun 27, 2024	16.21	16.51	16.07	16.31	3,409,713	+0.08(+0.49%)
Jun 26, 2024	16.50	16.55	16.19	16.23	4,444,398	-0.26(-1.58%)
Jun 25, 2024	17.21	17.23	16.46	16.49	5,014,601	-0.73(-4.24%)
Jun 24, 2024	17.74	17.83	17.14	17.22	5,358,736	-0.60(-3.37%)
Jun 21, 2024	17.18	17.91	17.02	17.82	28,525,350	+0.71(+4.15%)
Jun 20, 2024	17.06	17.20	16.96	17.11	2,108,843	+0.04(+0.23%)
Jun 18, 2024	17.16	17.27	16.90	17.07	2,429,312	-0.12(-0.70%)
Jun 17, 2024	17.17	17.30	16.98	17.19	2,075,402	-0.04(-0.23%)
Jun 14, 2024	16.98	17.25	16.91	17.23	2,942,680	+0.17(+1.00%)
Jun 13, 2024	17.30	17.35	16.98	17.06	2,831,259	-0.26(-1.50%)
Jun 12, 2024	17.56	17.66	17.25	17.32	2,097,944	-0.01(-0.06%)
Jun 11, 2024	17.39	17.41	17.11	17.33	2,322,871	-0.14(-0.80%)
Jun 10, 2024	17.52	17.66	17.42	17.47	2,290,713	-0.14(-0.80%)
Jun 07, 2024	17.68	17.80	17.59	17.61	2,160,824	-0.16(-0.90%)
Jun 06, 2024	17.57	17.80	17.49	17.77	1,823,415	+0.15(+0.85%)
Jun 05, 2024	17.68	17.71	17.31	17.62	2,165,680	-0.06(-0.34%)
Jun 04, 2024	17.78	17.88	17.63	17.68	2,031,453	-0.15(-0.84%)

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.