Indicators

Mattel (NQ: MAT )

18.36 -0.11 (-0.60%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.76	19.83	19.68	19.81	1,833,796	+0.05(+0.25%)
Mar 27, 2024	19.50	19.76	19.49	19.76	1,632,222	+0.36(+1.86%)
Mar 26, 2024	19.47	19.47	19.34	19.40	2,131,497	+0.05(+0.26%)
Mar 25, 2024	19.49	19.49	19.21	19.35	1,370,204	-0.09(-0.46%)
Mar 22, 2024	19.61	19.70	19.29	19.44	2,259,910	-0.27(-1.37%)
Mar 21, 2024	19.58	19.79	19.49	19.71	2,001,093	+0.17(+0.87%)
Mar 20, 2024	19.88	19.88	19.30	19.54	2,509,177	-0.35(-1.76%)
Mar 19, 2024	19.33	19.95	19.33	19.89	3,578,526	+0.55(+2.84%)
Mar 18, 2024	19.12	19.50	19.07	19.34	2,942,427	+0.17(+0.89%)
Mar 15, 2024	19.24	19.70	19.13	19.17	9,872,599	-0.10(-0.52%)
Mar 14, 2024	20.20	20.21	19.17	19.27	4,800,241	-0.93(-4.60%)
Mar 13, 2024	20.29	20.48	20.17	20.20	2,764,926	-0.07(-0.35%)
Mar 12, 2024	20.11	20.30	19.92	20.27	2,832,206	+0.15(+0.75%)
Mar 11, 2024	19.77	20.25	19.57	20.12	3,072,548	+0.33(+1.67%)
Mar 08, 2024	19.71	19.85	19.67	19.79	2,243,897	+0.24(+1.23%)
Mar 07, 2024	19.45	19.79	19.25	19.55	2,337,513	+0.16(+0.83%)
Mar 06, 2024	19.46	19.64	19.35	19.39	1,485,710	+0.03(+0.15%)
Mar 05, 2024	19.24	19.43	19.08	19.36	1,738,547	+0.02(+0.10%)
Mar 04, 2024	19.56	19.59	19.30	19.34	1,757,871	-0.18(-0.92%)

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.