FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.22 USD  +0.11 (+0.94%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 40.43 40.56 40.04 40.50 0 +0.11(+0.27%)
Aug 29, 2013 40.70 40.81 40.38 40.39 1,875,605 -0.33(-0.81%)
Aug 28, 2013 40.58 40.76 40.24 40.72 1,999,372 +0.19(+0.47%)
Aug 27, 2013 40.93 41.10 40.43 40.53 2,045,590 -0.89(-2.15%)
Aug 26, 2013 41.45 41.63 41.35 41.42 2,127,097 -0.31(-0.74%)
Aug 23, 2013 41.73 41.83 41.38 41.73 0 +0.04(+0.10%)
Aug 22, 2013 41.63 42.09 41.58 41.69 1,443,243 +0.14(+0.34%)
Aug 21, 2013 41.85 41.98 41.44 41.55 1,607,404 -0.47(-1.12%)
Aug 20, 2013 41.62 42.31 41.62 42.02 1,621,034 +0.41(+0.99%)
Aug 19, 2013 41.65 42.09 41.55 41.61 1,644,226 -0.04(-0.10%)
Aug 16, 2013 41.80 42.15 41.65 41.65 0 -0.38(-0.90%)
Aug 15, 2013 42.04 42.63 41.87 42.03 1,981,650 -0.58(-1.36%)
Aug 14, 2013 42.35 42.83 42.26 42.61 3,436,825 +0.04(+0.09%)
Aug 13, 2013 42.52 42.74 42.04 42.57 1,711,098 +0.19(+0.45%)
Aug 12, 2013 42.68 43.01 42.26 42.38 1,736,191 -0.50(-1.17%)
Aug 09, 2013 42.78 43.00 42.57 42.88 1,780,313 -0.06(-0.14%)
Aug 08, 2013 42.61 43.10 42.38 42.94 2,831,715 +0.61(+1.44%)
Aug 07, 2013 42.69 42.69 42.25 42.33 1,787,705 -0.30(-0.70%)
Aug 06, 2013 42.85 43.10 42.53 42.63 1,754,260 -0.23(-0.54%)
Aug 05, 2013 42.65 43.14 42.59 42.86 1,971,997 +0.02(+0.05%)
Aug 02, 2013 42.74 42.92 42.06 42.84 2,757,327 +0.14(+0.33%)
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.