FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.32 USD  -0.26 (-2.25%)
Official Closing Price  /  Updated: 5:09 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.29 26.33 25.97 26.21 10,503,199 -0.11(-0.42%)
Jan 30, 2017 26.71 26.71 25.83 26.32 7,433,628 -0.17(-0.64%)
Jan 27, 2017 26.05 26.89 25.95 26.49 11,030,734 +0.50(+1.92%)
Jan 26, 2017 27.27 27.84 25.79 25.99 36,059,901 -5.57(-17.65%)
Jan 25, 2017 31.23 31.60 31.22 31.56 4,454,722 +0.37(+1.19%)
Jan 24, 2017 30.26 31.23 30.25 31.19 3,839,242 +0.95(+3.14%)
Jan 23, 2017 30.09 30.51 29.69 30.24 2,647,611 +0.22(+0.73%)
Jan 20, 2017 30.20 30.46 29.89 30.02 3,325,533 -0.05(-0.17%)
Jan 19, 2017 30.55 30.75 30.05 30.07 2,654,683 -0.40(-1.31%)
Jan 18, 2017 31.00 31.20 30.30 30.47 4,145,060 -0.44(-1.42%)
Jan 17, 2017 29.80 31.22 29.61 30.91 5,222,422 +1.39(+4.71%)
Jan 13, 2017 29.52 29.52 29.52 0 -0.07(-0.24%)
Jan 12, 2017 29.35 29.75 28.98 29.59 3,172,398 +0.08(+0.27%)
Jan 11, 2017 29.94 30.06 29.27 29.51 3,658,674 -0.40(-1.34%)
Jan 10, 2017 30.50 30.50 29.89 29.91 4,978,440 -0.61(-2.00%)
Jan 09, 2017 30.38 30.80 30.24 30.52 5,243,085 +0.05(+0.16%)
Jan 06, 2017 30.99 31.10 30.41 30.47 5,796,369 -0.47(-1.52%)
Jan 05, 2017 29.06 31.00 28.94 30.94 9,672,398 +1.68(+5.74%)
Jan 04, 2017 28.58 29.40 28.51 29.26 4,972,658 +0.78(+2.74%)
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.