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 (%)
Dec 31, 2018	10.03	10.07	9.570	9.990	4,857,900	+0.05(+0.50%)
Dec 28, 2018	10.03	10.24	9.840	9.940	5,781,700	-0.04(-0.40%)
Dec 27, 2018	9.840	9.990	9.540	9.980	6,012,614	+0.04(+0.40%)
Dec 26, 2018	9.300	9.960	9.090	9.940	4,894,745	+0.68(+7.34%)
Dec 24, 2018	9.370	9.500	9.120	9.260	3,239,400	-0.30(-3.14%)
Dec 21, 2018	10.05	10.27	9.460	9.560	9,518,700	-0.48(-4.78%)
Dec 20, 2018	10.26	10.35	9.800	10.04	11,752,116	-0.23(-2.24%)
Dec 19, 2018	10.92	10.98	10.25	10.27	7,773,106	-0.59(-5.43%)
Dec 18, 2018	11.22	11.25	10.80	10.86	6,278,414	-0.31(-2.78%)
Dec 17, 2018	11.64	11.65	10.85	11.17	7,450,215	-0.62(-5.26%)
Dec 14, 2018	12.02	12.02	11.66	11.79	6,894,700	-0.29(-2.40%)
Dec 13, 2018	12.83	12.87	12.08	12.08	5,393,420	-0.67(-5.25%)
Dec 12, 2018	12.76	13.01	12.59	12.75	6,404,833	+0.09(+0.71%)
Dec 11, 2018	13.03	13.14	12.64	12.66	4,759,302	-0.24(-1.86%)
Dec 10, 2018	13.36	13.47	12.75	12.90	5,739,324	-0.53(-3.95%)
Dec 07, 2018	13.76	13.91	13.30	13.43	4,092,600	-0.34(-2.47%)
Dec 06, 2018	13.39	13.79	13.30	13.77	4,056,761	+0.21(+1.55%)
Dec 04, 2018	13.84	14.02	13.49	13.56	3,681,800	-0.39(-2.80%)

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.