FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.16 USD  -0.13 (-1.26%)
Official Closing Price  /  Updated: 6:09 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.94 13.94 13.49 13.58 5,335,133 -0.21(-1.52%)
Oct 30, 2018 13.31 13.91 13.15 13.79 5,218,628 +0.45(+3.37%)
Oct 29, 2018 13.59 13.62 13.10 13.34 8,996,477 -0.11(-0.82%)
Oct 26, 2018 13.25 13.92 12.46 13.45 9,905,600 -0.39(-2.82%)
Oct 25, 2018 13.48 13.90 13.41 13.84 4,237,082 +0.40(+2.98%)
Oct 24, 2018 13.84 14.08 13.42 13.44 4,037,954 -0.44(-3.17%)
Oct 23, 2018 13.91 14.02 13.47 13.88 6,580,345 -0.22(-1.56%)
Oct 22, 2018 13.75 14.32 13.63 14.10 7,583,378 -0.12(-0.84%)
Oct 19, 2018 14.19 14.61 14.11 14.22 5,332,500 +0.03(+0.21%)
Oct 18, 2018 14.69 14.77 14.05 14.19 3,548,900 -0.58(-3.93%)
Oct 17, 2018 14.79 14.92 14.55 14.77 4,285,261 -0.07(-0.47%)
Oct 16, 2018 14.50 14.87 14.29 14.84 3,631,441 +0.43(+2.98%)
Oct 15, 2018 14.30 14.63 14.26 14.41 3,091,313 +0.08(+0.56%)
Oct 12, 2018 14.15 14.69 14.05 14.33 7,003,800 +0.34(+2.43%)
Oct 11, 2018 13.95 14.25 13.88 13.99 4,414,935 +0.08(+0.58%)
Oct 10, 2018 14.40 14.40 13.90 13.91 4,636,153 -0.57(-3.94%)
Oct 09, 2018 14.50 14.62 14.31 14.48 3,821,243 -0.07(-0.48%)
Oct 08, 2018 14.47 15.06 14.47 14.55 6,148,897 +0.03(+0.21%)
Oct 05, 2018 14.49 14.58 14.09 14.52 5,444,600 +0.00(+0.00%)
Oct 04, 2018 15.09 15.14 14.49 14.52 5,771,116 -0.64(-4.22%)
Oct 03, 2018 15.30 15.41 15.03 15.16 5,591,874 -0.09(-0.59%)
Oct 02, 2018 15.97 16.03 15.25 15.25 4,630,541 -0.69(-4.33%)
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.