FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:15 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.710 9.000 8.690 8.720 4,713,618 -0.22(-2.46%)
Apr 29, 2020 9.470 9.590 8.880 8.940 10,296,681 -0.36(-3.82%)
Apr 28, 2020 9.140 9.540 9.115 9.295 5,000,505 +0.43(+4.79%)
Apr 27, 2020 8.490 8.980 8.410 8.870 2,985,182 +0.51(+6.10%)
Apr 24, 2020 8.480 8.590 8.240 8.360 3,513,200 -0.04(-0.48%)
Apr 23, 2020 8.390 8.640 8.350 8.400 3,294,474 +0.07(+0.84%)
Apr 22, 2020 8.550 8.550 8.270 8.330 2,583,281 -0.09(-1.07%)
Apr 21, 2020 8.720 8.800 8.270 8.420 3,316,205 -0.54(-6.03%)
Apr 20, 2020 9.030 9.350 8.880 8.960 2,877,553 -0.22(-2.40%)
Apr 17, 2020 9.150 9.510 9.150 9.180 4,941,700 +0.34(+3.85%)
Apr 16, 2020 8.910 8.910 8.650 8.840 3,564,950 -0.02(-0.23%)
Apr 15, 2020 9.090 9.090 8.660 8.860 3,236,552 -0.49(-5.24%)
Apr 14, 2020 9.510 9.600 9.240 9.350 3,360,984 +0.05(+0.59%)
Apr 13, 2020 9.300 9.420 8.900 9.295 3,596,392 -0.01(-0.05%)
Apr 09, 2020 8.650 9.630 8.650 9.300 7,259,700 +0.80(+9.41%)
Apr 08, 2020 8.310 8.730 8.240 8.500 5,010,092 +0.25(+3.03%)
Apr 07, 2020 8.400 8.850 8.150 8.250 6,547,665 +0.01(+0.12%)
Apr 06, 2020 8.080 8.400 7.960 8.240 4,236,253 +0.51(+6.60%)
Apr 03, 2020 8.210 8.310 7.650 7.730 4,793,200 -0.55(-6.64%)
Apr 02, 2020 8.370 8.620 8.060 8.280 3,266,099 -0.09(-1.08%)
Apr 01, 2020 8.520 8.620 8.020 8.370 5,313,517 -0.44(-4.99%)
Mar 31, 2020 9.070 9.315 8.760 8.810 4,980,026 -0.29(-3.19%)
Mar 30, 2020 8.720 9.150 8.660 9.100 3,592,784 +0.32(+3.64%)
Mar 27, 2020 8.750 9.020 8.450 8.780 2,789,600 -0.28(-3.09%)
Mar 26, 2020 8.550 9.440 8.360 9.060 4,584,163 +0.52(+6.09%)
Mar 25, 2020 8.210 9.410 8.090 8.540 6,878,827 +0.39(+4.79%)
Mar 24, 2020 7.720 8.280 7.390 8.150 8,491,806 +0.92(+12.72%)
Mar 23, 2020 7.530 7.530 6.530 7.230 7,052,268 -0.19(-2.56%)
Mar 20, 2020 8.540 8.760 7.190 7.420 10,704,700 -1.08(-12.71%)
Mar 19, 2020 8.300 9.420 8.300 8.500 5,574,791 -0.04(-0.47%)
Mar 18, 2020 8.140 9.250 7.680 8.540 10,238,578 -0.17(-1.95%)
Mar 17, 2020 8.070 9.280 7.960 8.710 6,601,543 +0.85(+10.81%)
Mar 16, 2020 7.350 8.220 7.000 7.860 6,998,003 -0.39(-4.73%)
Mar 13, 2020 8.210 8.590 7.630 8.250 14,448,500 +0.35(+4.43%)
Mar 12, 2020 8.330 8.440 7.020 7.900 12,998,549 -1.05(-11.73%)
Mar 11, 2020 9.850 9.960 8.890 8.950 8,059,296 -1.11(-11.03%)
Mar 10, 2020 10.62 10.69 9.790 10.06 5,764,140 -0.16(-1.57%)
Mar 09, 2020 10.76 10.94 10.18 10.22 6,683,466 -1.45(-12.43%)
Mar 06, 2020 12.17 12.22 11.46 11.67 6,358,700 -0.89(-7.09%)
Mar 05, 2020 12.39 12.66 12.24 12.56 6,467,301 -0.21(-1.68%)
Mar 04, 2020 12.28 12.80 12.13 12.78 9,017,762 +0.93(+7.81%)
Mar 03, 2020 11.92 12.27 11.62 11.85 6,364,125 -0.11(-0.92%)
Mar 02, 2020 11.81 12.23 11.70 11.96 8,155,514 +0.17(+1.44%)
Feb 28, 2020 11.22 11.82 11.10 11.79 7,384,800 +0.26(+2.25%)
Feb 27, 2020 11.21 11.74 10.92 11.53 8,367,328 -0.12(-1.03%)
Feb 26, 2020 11.92 12.09 11.63 11.65 5,172,769 -0.24(-2.06%)
Feb 25, 2020 12.40 12.44 11.88 11.89 6,319,498 -0.52(-4.15%)
Feb 24, 2020 12.46 12.60 12.29 12.41 8,164,709 -0.53(-4.10%)
Feb 21, 2020 13.13 13.20 12.69 12.94 7,514,300 -0.31(-2.34%)
Feb 20, 2020 13.05 13.29 13.01 13.25 4,558,237 +0.19(+1.45%)
Feb 19, 2020 13.32 13.46 13.00 13.06 6,322,403 -0.24(-1.80%)
Feb 18, 2020 13.79 13.94 13.28 13.30 7,048,238 -0.65(-4.66%)
Feb 14, 2020 14.40 14.72 13.60 13.95 15,706,700 -0.45(-3.13%)
Feb 13, 2020 14.46 14.56 14.33 14.40 7,012,500 -0.11(-0.76%)
Feb 12, 2020 14.36 14.56 14.33 14.51 8,754,085 +0.22(+1.54%)
Feb 11, 2020 14.58 14.60 14.26 14.29 5,139,207 +0.01(+0.07%)
Feb 10, 2020 14.06 14.40 14.02 14.28 5,042,870 +0.20(+1.42%)
Feb 07, 2020 14.23 14.42 13.99 14.08 5,127,000 -0.23(-1.61%)
Feb 06, 2020 14.27 14.55 14.16 14.31 6,465,289 +0.12(+0.85%)
Feb 05, 2020 14.54 14.60 14.10 14.19 17,388,798 -0.18(-1.25%)
Feb 04, 2020 14.62 14.65 14.33 14.37 4,640,825 -0.06(-0.42%)
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.