FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.86 USD  +0.46 (+4.04%)
Streaming Delayed Price  /  Updated: 12:21 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.55 39.55 38.85 38.97 1,745,813 -0.36(-0.92%)
Jun 27, 2014 39.23 39.47 39.11 39.33 4,773,544 +0.11(+0.28%)
Jun 26, 2014 39.05 39.22 38.58 39.22 1,208,492 +0.15(+0.38%)
Jun 25, 2014 39.19 39.35 39.01 39.07 1,100,419 -0.11(-0.28%)
Jun 24, 2014 39.42 39.49 39.13 39.18 1,172,365 -0.25(-0.63%)
Jun 23, 2014 39.25 39.55 39.08 39.43 1,638,157 +0.18(+0.46%)
Jun 20, 2014 39.10 39.27 38.79 39.25 2,580,932 +0.31(+0.80%)
Jun 19, 2014 39.27 39.40 38.83 38.94 1,443,283 -0.27(-0.69%)
Jun 18, 2014 38.73 39.35 38.55 39.21 1,760,320 +0.56(+1.45%)
Jun 17, 2014 38.60 38.71 38.35 38.65 2,391,305 +0.06(+0.16%)
Jun 16, 2014 38.39 38.80 38.32 38.59 2,561,215 +0.12(+0.31%)
Jun 13, 2014 38.67 38.82 38.33 38.47 2,100,241 -0.05(-0.13%)
Jun 12, 2014 38.83 38.90 38.49 38.52 2,786,851 -0.35(-0.90%)
Jun 11, 2014 38.81 38.99 38.73 38.87 1,851,675 -0.05(-0.13%)
Jun 10, 2014 39.04 39.17 38.87 38.92 2,092,040 +0.11(+0.28%)
Jun 06, 2014 39.29 39.29 38.74 38.81 2,234,975 -0.29(-0.74%)
Jun 05, 2014 38.91 39.10 38.65 39.10 1,193,933 +0.23(+0.59%)
Jun 04, 2014 38.31 38.91 38.28 38.87 1,311,798 +0.42(+1.09%)
Jun 03, 2014 38.32 38.77 38.30 38.45 2,279,073 -0.19(-0.49%)
Jun 02, 2014 38.87 38.91 38.62 38.64 1,311,740 -0.19(-0.49%)
May 30, 2014 38.77 38.90 38.61 38.83 1,683,793 +0.03(+0.08%)
May 29, 2014 38.66 38.85 38.40 38.80 1,651,183 +0.33(+0.86%)
May 28, 2014 38.74 38.74 38.37 38.47 1,668,441 -0.22(-0.57%)
May 27, 2014 38.73 38.79 38.49 38.69 1,462,785 +0.13(+0.34%)
May 23, 2014 38.77 38.56 38.56 38.56 1,235,000 -0.12(-0.32%)
May 22, 2014 38.37 38.69 38.15 38.69 847,531 +0.30(+0.77%)
May 21, 2014 38.14 38.44 38.07 38.39 1,293,653 -0.14(-0.36%)
May 20, 2014 38.78 38.90 38.33 38.53 1,982,060 -0.19(-0.49%)
May 19, 2014 38.83 39.01 38.71 38.72 1,772,906 -0.19(-0.49%)
May 16, 2014 38.74 39.03 38.61 38.91 1,966,081 +0.11(+0.28%)
May 15, 2014 39.16 39.25 38.50 38.80 3,063,861 -0.47(-1.20%)
May 14, 2014 39.58 39.76 39.24 39.27 2,328,596 -0.47(-1.18%)
May 13, 2014 39.77 39.80 39.51 39.74 1,505,687 +0.06(+0.15%)
May 12, 2014 39.54 39.78 39.42 39.68 1,860,170 +0.25(+0.63%)
May 09, 2014 39.21 39.49 39.05 39.43 1,547,607 +0.13(+0.33%)
May 08, 2014 39.38 39.79 39.11 39.30 1,986,319 -0.11(-0.28%)
May 07, 2014 38.04 39.51 38.04 39.41 3,169,378 +0.24(+0.61%)
May 06, 2014 39.15 39.50 39.11 39.17 4,784,076 -0.17(-0.43%)
May 05, 2014 39.46 39.55 39.06 39.34 2,581,122 -0.22(-0.56%)
May 02, 2014 39.63 39.80 39.40 39.56 2,123,095 +0.17(+0.43%)
May 01, 2014 39.55 39.69 39.28 39.39 2,941,897 +0.17(+0.45%)
Apr 30, 2014 38.20 39.31 38.20 39.22 3,236,271 +0.62(+1.59%)
Apr 29, 2014 38.64 38.77 38.51 38.60 2,402,370 +0.19(+0.49%)
Apr 28, 2014 38.03 38.61 38.02 38.41 5,852,350 +0.42(+1.11%)
Apr 25, 2014 37.66 38.03 37.49 37.99 3,525,696 +0.31(+0.82%)
Apr 24, 2014 37.85 38.14 37.62 37.68 2,990,837 +0.12(+0.32%)
Apr 23, 2014 37.89 37.89 37.41 37.56 3,246,158 -0.16(-0.42%)
Apr 22, 2014 38.00 38.23 37.60 37.72 3,039,003 -0.26(-0.68%)
Apr 21, 2014 37.65 38.11 37.52 37.98 4,477,534 +0.51(+1.36%)
Apr 17, 2014 37.39 37.47 37.47 37.47 9,887,900 -0.41(-1.08%)
Apr 16, 2014 38.98 38.98 37.80 37.88 7,281,628 -0.58(-1.51%)
Apr 15, 2014 38.00 38.53 38.00 38.46 3,487,663 +0.32(+0.84%)
Apr 14, 2014 38.67 38.67 37.83 38.14 3,555,773 +0.32(+0.85%)
Apr 11, 2014 37.75 38.00 37.55 37.82 4,125,077 -0.16(-0.42%)
Apr 10, 2014 38.49 38.59 37.77 37.98 3,948,770 -0.49(-1.27%)
Apr 09, 2014 38.60 38.82 38.34 38.47 2,176,983 -0.10(-0.26%)
Apr 08, 2014 38.39 38.89 38.15 38.57 2,764,136 +0.31(+0.81%)
Apr 07, 2014 39.00 39.00 38.07 38.26 6,660,802 -1.15(-2.92%)
Apr 04, 2014 40.19 40.20 39.18 39.41 3,376,030 -0.49(-1.23%)
Apr 03, 2014 40.79 40.79 39.67 39.90 3,126,233 -0.42(-1.04%)
Apr 02, 2014 40.29 40.42 40.07 40.32 3,783,671 +0.11(+0.27%)
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.