FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
8.780 USD  -0.280 (-3.09%)
Official Closing Price  /  Updated: 4:42 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.54 14.72 14.26 14.63 4,010,100 +0.03(+0.21%)
Jan 30, 2020 14.42 14.64 14.22 14.60 2,136,119 +0.08(+0.55%)
Jan 29, 2020 14.68 14.83 14.48 14.52 2,455,481 +0.01(+0.07%)
Jan 28, 2020 14.31 14.80 14.31 14.51 4,137,001 +0.39(+2.76%)
Jan 27, 2020 13.97 14.26 13.92 14.12 2,367,055 -0.16(-1.12%)
Jan 24, 2020 14.50 14.53 14.21 14.28 2,064,400 -0.17(-1.14%)
Jan 23, 2020 14.30 14.54 14.09 14.45 2,963,936 +0.05(+0.38%)
Jan 22, 2020 14.43 14.56 14.36 14.39 1,567,116 +0.04(+0.28%)
Jan 21, 2020 14.11 14.41 13.99 14.35 2,817,446 +0.07(+0.49%)
Jan 17, 2020 14.06 14.29 13.93 14.28 3,800,300 +0.27(+1.93%)
Jan 16, 2020 14.14 14.45 13.91 14.01 3,885,130 +0.01(+0.07%)
Jan 15, 2020 14.29 14.33 13.59 14.00 7,098,513 -0.68(-4.63%)
Jan 14, 2020 14.35 14.74 14.29 14.68 5,575,266 +0.25(+1.73%)
Jan 13, 2020 14.11 14.46 13.92 14.43 2,639,666 +0.36(+2.56%)
Jan 10, 2020 14.31 14.39 13.98 14.07 2,349,600 -0.19(-1.33%)
Jan 09, 2020 14.12 14.31 13.99 14.26 2,683,813 +0.13(+0.92%)
Jan 08, 2020 14.15 14.47 14.10 14.13 3,304,136 -0.05(-0.35%)
Jan 07, 2020 14.09 14.39 14.02 14.18 8,298,571 +0.11(+0.78%)
Jan 06, 2020 13.27 14.08 13.26 14.07 4,184,193 +0.59(+4.38%)
Jan 03, 2020 13.22 13.48 13.07 13.48 2,928,300 +0.19(+1.39%)
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.