FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.93 USD  -0.14 (-1.16%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.550 9.840 9.480 9.800 4,075,800 +0.29(+3.05%)
Aug 29, 2019 9.330 9.640 9.250 9.510 5,929,112 +0.31(+3.37%)
Aug 28, 2019 9.160 9.480 9.060 9.200 3,515,045 +0.00(+0.00%)
Aug 27, 2019 9.360 9.400 9.160 9.200 5,964,168 -0.08(-0.86%)
Aug 26, 2019 9.570 9.660 9.210 9.280 5,051,104 -0.16(-1.69%)
Aug 23, 2019 9.720 9.760 9.390 9.440 8,863,500 -0.70(-6.90%)
Aug 22, 2019 10.42 10.66 10.13 10.14 4,380,322 -0.48(-4.52%)
Aug 21, 2019 10.34 10.65 10.34 10.62 2,949,797 +0.13(+1.24%)
Aug 20, 2019 10.51 10.61 10.40 10.49 3,263,382 -0.12(-1.13%)
Aug 19, 2019 10.90 10.92 10.60 10.61 2,781,833 -0.12(-1.12%)
Aug 16, 2019 10.80 10.93 10.73 10.73 3,431,000 -0.01(-0.09%)
Aug 15, 2019 11.18 11.18 10.63 10.74 4,149,467 -0.33(-2.98%)
Aug 14, 2019 11.23 11.36 10.94 11.07 4,356,533 -0.44(-3.82%)
Aug 13, 2019 10.89 12.45 10.81 11.51 13,541,594 +0.51(+4.64%)
Aug 12, 2019 11.25 11.27 10.84 11.00 6,237,266 -0.31(-2.74%)
Aug 09, 2019 11.91 12.14 11.23 11.31 15,251,000 -2.12(-15.79%)
Aug 08, 2019 12.99 13.45 12.97 13.43 2,805,441 +0.31(+2.36%)
Aug 07, 2019 12.58 13.28 12.58 13.12 3,863,753 +0.23(+1.78%)
Aug 06, 2019 12.69 12.93 12.40 12.89 2,809,802 +0.26(+2.06%)
Aug 05, 2019 12.52 12.74 12.33 12.63 6,447,928 -0.51(-3.88%)
Aug 02, 2019 13.53 13.67 12.69 13.14 7,654,300 -0.45(-3.31%)
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.