FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.32 11.50 11.27 11.39 2,239,911 +0.13(+1.20%)
Sep 27, 2019 11.05 11.38 11.04 11.26 3,788,200 +0.34(+3.07%)
Sep 26, 2019 10.74 11.13 10.65 10.92 2,471,792 -0.07(-0.64%)
Sep 25, 2019 11.04 11.27 10.98 10.99 3,109,123 +0.00(+0.00%)
Sep 24, 2019 11.20 11.46 10.89 10.99 2,354,588 -0.21(-1.87%)
Sep 23, 2019 11.23 11.49 11.19 11.20 2,851,341 -0.15(-1.32%)
Sep 20, 2019 11.51 11.61 11.26 11.35 4,110,900 -0.16(-1.39%)
Sep 19, 2019 11.48 11.66 11.35 11.51 3,035,566 +0.09(+0.79%)
Sep 18, 2019 11.21 11.99 11.02 11.42 5,993,604 -0.15(-1.30%)
Sep 17, 2019 11.42 11.62 11.35 11.57 2,577,319 +0.18(+1.58%)
Sep 16, 2019 11.20 11.55 11.09 11.39 2,537,881 +0.07(+0.62%)
Sep 13, 2019 11.61 11.75 11.30 11.32 3,741,400 -0.26(-2.25%)
Sep 12, 2019 10.84 11.66 10.74 11.58 6,672,443 +0.66(+6.04%)
Sep 11, 2019 10.71 10.95 10.54 10.92 5,738,602 +0.24(+2.25%)
Sep 10, 2019 10.08 10.73 10.06 10.68 5,434,978 +0.59(+5.85%)
Sep 09, 2019 10.00 10.14 9.880 10.09 6,017,122 +0.16(+1.61%)
Sep 06, 2019 9.850 10.12 9.715 9.930 3,997,500 +0.12(+1.22%)
Sep 05, 2019 9.910 10.03 9.485 9.810 5,153,025 +0.07(+0.72%)
Sep 04, 2019 9.490 9.910 9.465 9.740 4,927,628 +0.39(+4.17%)
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.