FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  +0.27 (+1.93%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.29 12.33 11.81 11.84 4,786,816 -0.45(-3.66%)
Jan 30, 2019 12.29 12.42 12.11 12.29 3,021,565 +0.03(+0.24%)
Jan 29, 2019 12.41 12.48 12.23 12.26 2,173,431 -0.18(-1.45%)
Jan 28, 2019 12.31 12.57 12.18 12.44 2,352,872 +0.01(+0.08%)
Jan 25, 2019 12.36 12.64 12.17 12.43 5,622,800 +0.16(+1.30%)
Jan 24, 2019 11.83 12.40 11.82 12.27 2,948,951 +0.45(+3.81%)
Jan 23, 2019 12.25 12.26 11.81 11.82 2,899,857 -0.36(-2.96%)
Jan 22, 2019 12.37 12.45 12.05 12.18 4,069,921 -0.26(-2.09%)
Jan 18, 2019 12.71 12.76 12.32 12.44 5,411,000 -0.23(-1.82%)
Jan 17, 2019 12.43 12.77 12.35 12.67 2,759,742 +0.17(+1.36%)
Jan 16, 2019 12.57 12.66 12.36 12.50 2,952,618 -0.08(-0.64%)
Jan 15, 2019 12.36 12.64 12.32 12.58 2,549,848 +0.23(+1.86%)
Jan 14, 2019 12.16 12.54 12.05 12.35 2,727,864 +0.10(+0.82%)
Jan 11, 2019 11.86 12.31 11.72 12.25 4,238,500 +0.35(+2.94%)
Jan 10, 2019 11.49 11.90 11.34 11.90 3,874,191 +0.27(+2.32%)
Jan 09, 2019 11.74 11.85 11.26 11.63 6,040,358 -0.11(-0.94%)
Jan 08, 2019 11.36 12.07 11.36 11.74 9,914,440 +0.53(+4.73%)
Jan 07, 2019 10.59 11.41 10.59 11.21 9,574,884 +0.80(+7.68%)
Jan 04, 2019 9.390 10.57 9.318 10.41 11,074,800 +1.14(+12.30%)
Jan 03, 2019 9.730 9.800 9.260 9.270 5,861,925 -0.49(-5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.