Mattel (NQ: MAT )

11.66 USD -0.20 (-1.69%)
Official Closing Price Updated: 7:52 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 11.84 12.12 11.61 11.66 6,441,977 -0.20(-1.69%)
Sep 17, 2020 11.35 12.11 11.12 11.86 9,371,784 +0.42(+3.67%)
Sep 16, 2020 11.09 11.62 11.07 11.44 3,857,568 +0.39(+3.53%)
Sep 15, 2020 10.99 11.18 10.71 11.05 2,405,568 +0.08(+0.73%)
Sep 14, 2020 11.02 11.14 10.87 10.97 1,894,854 -0.04(-0.36%)
Sep 11, 2020 11.18 11.19 10.96 11.01 2,413,400 -0.07(-0.63%)
Sep 10, 2020 11.01 11.28 10.96 11.08 1,863,096 +0.11(+1.00%)
Sep 09, 2020 10.92 11.12 10.65 10.97 3,103,882 +0.12(+1.11%)
Sep 08, 2020 10.66 10.93 10.57 10.85 1,998,099 +0.04(+0.42%)
Sep 04, 2020 11.08 11.09 10.54 10.80 1,661,100 -0.17(-1.50%)
Sep 03, 2020 11.44 11.48 10.94 10.97 1,437,901 -0.42(-3.69%)
Sep 02, 2020 11.19 11.42 11.06 11.39 1,444,011 +0.24(+2.15%)
Sep 01, 2020 10.69 11.15 10.63 11.15 2,295,341 +0.41(+3.82%)
Aug 31, 2020 11.10 11.14 10.74 10.74 2,346,091 -0.45(-4.02%)
Aug 28, 2020 11.19 11.24 10.95 11.19 2,608,400 +0.09(+0.81%)
Aug 27, 2020 11.15 11.21 11.01 11.10 1,450,452 +0.01(+0.09%)
Aug 26, 2020 11.25 11.29 11.02 11.09 1,756,385 -0.17(-1.51%)
Aug 25, 2020 11.31 11.35 10.93 11.26 2,176,938 +0.04(+0.36%)
Aug 24, 2020 11.22 11.37 11.04 11.22 2,660,165 +0.08(+0.72%)
Aug 21, 2020 11.18 11.31 11.08 11.14 1,177,000 -0.09(-0.80%)
Aug 20, 2020 11.13 11.28 11.09 11.23 1,434,916 -0.03(-0.27%)
Aug 19, 2020 11.31 11.44 11.25 11.26 933,860 -0.06(-0.53%)
Aug 18, 2020 11.38 11.43 11.17 11.32 1,269,034 -0.15(-1.31%)
Aug 17, 2020 11.61 11.61 11.30 11.47 1,974,743 -0.08(-0.69%)
Aug 14, 2020 11.61 11.63 11.48 11.55 1,629,600 -0.14(-1.20%)
Aug 13, 2020 11.65 11.89 11.63 11.69 2,717,580 +0.05(+0.43%)
Aug 12, 2020 11.54 11.77 11.34 11.64 2,918,669 +0.16(+1.39%)
Aug 11, 2020 11.83 11.91 11.47 11.48 2,991,117 -0.18(-1.54%)
Aug 10, 2020 11.37 11.74 11.32 11.66 3,071,188 +0.30(+2.64%)
Aug 07, 2020 11.37 11.40 11.22 11.36 1,475,600 -0.07(-0.61%)
Aug 06, 2020 11.62 11.66 11.41 11.43 1,205,111 -0.19(-1.64%)
Aug 05, 2020 11.46 11.64 11.38 11.62 1,520,971 +0.25(+2.20%)
Aug 04, 2020 11.38 11.50 11.29 11.37 1,220,486 +0.02(+0.18%)
Aug 03, 2020 11.11 11.44 11.06 11.35 1,761,596 +0.24(+2.16%)
Jul 31, 2020 11.21 11.36 10.91 11.11 2,273,900 -0.12(-1.07%)
Jul 30, 2020 11.11 11.25 11.01 11.23 3,191,235 -0.07(-0.62%)
Jul 29, 2020 11.39 11.49 11.22 11.30 3,605,283 -0.02(-0.18%)
Jul 28, 2020 10.95 11.43 10.88 11.32 3,973,198 +0.46(+4.24%)
Jul 27, 2020 11.22 11.31 10.69 10.86 4,755,481 -0.48(-4.23%)
Jul 24, 2020 11.94 11.96 11.02 11.34 8,541,600 -0.29(-2.49%)
Jul 23, 2020 11.50 11.85 11.44 11.63 10,203,914 +0.27(+2.38%)
Jul 22, 2020 11.30 11.48 11.22 11.36 3,090,833 +0.12(+1.07%)
Jul 21, 2020 10.81 11.47 10.80 11.24 4,355,349 +0.60(+5.64%)
Jul 20, 2020 10.56 10.77 10.54 10.64 3,832,811 +0.08(+0.76%)
Jul 17, 2020 10.81 10.93 10.46 10.56 2,541,200 -0.17(-1.58%)
Jul 16, 2020 10.64 10.95 10.60 10.73 4,814,434 -0.13(-1.20%)
Jul 15, 2020 10.60 10.98 10.59 10.86 3,131,640 +0.40(+3.82%)
Jul 14, 2020 10.33 10.56 10.25 10.46 1,988,523 +0.14(+1.36%)
Jul 13, 2020 10.50 10.63 10.30 10.32 2,078,358 -0.16(-1.53%)
Jul 10, 2020 10.10 10.49 10.05 10.48 1,584,900 +0.35(+3.46%)
Jul 09, 2020 10.12 10.28 10.00 10.13 4,179,205 -0.03(-0.30%)
Jul 08, 2020 10.18 10.30 9.980 10.16 2,384,666 +0.00(+0.00%)
Jul 07, 2020 9.990 10.27 9.930 10.16 1,957,119 -0.13(-1.26%)
Jul 06, 2020 10.28 10.46 10.21 10.29 3,781,459 +0.17(+1.68%)
Jul 02, 2020 10.11 10.30 10.01 10.12 2,981,000 +0.29(+2.95%)
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.