FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.34 USD  +0.06 (+0.42%)
Streaming Delayed Price  /  Updated: 12:22 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.23 19.98 19.98 19.98 2,260,900 -0.27(-1.33%)
Dec 30, 2009 20.29 20.40 20.16 20.25 1,813,058 +0.04(+0.20%)
Dec 29, 2009 20.33 20.43 20.18 20.21 1,651,481 -0.01(-0.05%)
Dec 28, 2009 20.10 20.26 20.07 20.22 2,016,306 +0.16(+0.80%)
Dec 24, 2009 20.16 20.22 19.98 20.06 1,843,031 -0.06(-0.30%)
Dec 23, 2009 20.00 20.19 19.97 20.12 3,526,183 +0.13(+0.65%)
Dec 22, 2009 19.93 20.13 19.87 19.99 5,652,326 +0.05(+0.25%)
Dec 21, 2009 20.23 20.25 19.89 19.94 7,738,591 +0.02(+0.10%)
Dec 18, 2009 20.17 20.43 19.64 19.92 33,905,367 +0.04(+0.20%)
Dec 17, 2009 20.00 20.01 19.78 19.88 3,207,788 -0.16(-0.80%)
Dec 16, 2009 20.07 20.40 19.94 20.04 4,648,122 +0.13(+0.65%)
Dec 15, 2009 19.81 20.21 19.79 19.91 7,312,876 -0.06(-0.30%)
Dec 14, 2009 20.02 20.12 19.95 19.97 5,497,519 +0.09(+0.45%)
Dec 11, 2009 19.96 20.03 19.77 19.88 3,019,836 +0.04(+0.20%)
Dec 10, 2009 19.84 20.00 19.55 19.84 3,174,436 +0.19(+0.97%)
Dec 09, 2009 19.98 19.98 19.41 19.65 2,073,308 -0.26(-1.31%)
Dec 08, 2009 19.95 20.12 19.68 19.91 2,391,442 -0.12(-0.60%)
Dec 07, 2009 19.96 20.12 19.79 20.03 4,603,093 +0.14(+0.70%)
Dec 04, 2009 20.00 20.23 19.69 19.89 3,414,734 +0.22(+1.12%)
Dec 03, 2009 19.83 19.97 19.66 19.67 1,836,296 -0.18(-0.91%)
Dec 02, 2009 20.00 20.25 19.83 19.85 3,773,070 -0.15(-0.75%)
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.