FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.03 23.49 22.90 23.43 4,967,706 +0.23(+0.99%)
Aug 28, 2015 22.69 23.55 22.66 23.20 5,420,280 +0.37(+1.62%)
Aug 27, 2015 22.01 22.93 21.80 22.83 6,847,597 +1.08(+4.97%)
Aug 26, 2015 21.78 21.89 21.28 21.75 6,106,894 +0.31(+1.45%)
Aug 25, 2015 21.71 22.09 21.19 21.44 8,987,565 +0.00(+0.00%)
Aug 24, 2015 21.37 21.76 20.50 21.44 12,701,936 -1.14(-5.05%)
Aug 21, 2015 22.67 22.82 22.32 22.58 9,089,076 -0.18(-0.79%)
Aug 20, 2015 22.54 23.02 22.42 22.76 5,270,914 +0.25(+1.11%)
Aug 19, 2015 22.80 22.84 22.49 22.51 3,809,962 -0.39(-1.70%)
Aug 18, 2015 23.48 23.50 22.81 22.90 3,408,026 -0.51(-2.18%)
Aug 17, 2015 22.98 23.48 22.96 23.41 3,604,735 +0.32(+1.39%)
Aug 14, 2015 23.10 23.36 22.91 23.09 3,954,710 +0.01(+0.04%)
Aug 13, 2015 23.41 23.41 22.92 23.08 4,149,565 -0.14(-0.60%)
Aug 12, 2015 22.92 23.27 22.70 23.22 4,480,863 -0.08(-0.34%)
Aug 11, 2015 23.35 23.40 23.13 23.30 3,904,592 -0.24(-1.02%)
Aug 10, 2015 22.97 23.60 22.83 23.54 4,676,579 +0.72(+3.16%)
Aug 07, 2015 22.62 22.89 22.50 22.82 3,902,702 +0.19(+0.84%)
Aug 06, 2015 22.76 22.93 22.53 22.63 4,585,126 -0.30(-1.31%)
Aug 05, 2015 22.84 23.00 22.62 22.93 4,580,623 +0.31(+1.37%)
Aug 04, 2015 22.44 22.62 22.32 22.62 5,623,892 +0.11(+0.49%)
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.