FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.34 USD  +0.06 (+0.39%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.49 30.66 29.96 30.65 7,288,550 +0.17(+0.56%)
Sep 29, 2014 30.28 30.64 30.15 30.48 5,381,830 -0.33(-1.07%)
Sep 26, 2014 31.15 31.34 30.45 30.81 5,933,935 -0.39(-1.25%)
Sep 25, 2014 31.38 31.57 31.14 31.20 5,357,929 -0.47(-1.48%)
Sep 24, 2014 31.94 32.19 31.41 31.67 9,059,479 -0.40(-1.25%)
Sep 23, 2014 32.89 32.90 31.99 32.07 4,779,676 -0.76(-2.31%)
Sep 22, 2014 33.72 33.80 32.79 32.83 4,288,017 -1.04(-3.08%)
Sep 19, 2014 34.22 34.31 33.69 33.88 5,000,936 -0.17(-0.48%)
Sep 18, 2014 34.41 34.41 34.02 34.04 1,768,175 -0.12(-0.35%)
Sep 17, 2014 34.19 34.30 33.96 34.16 2,107,026 +0.08(+0.23%)
Sep 16, 2014 34.13 34.35 34.07 34.08 2,344,465 -0.24(-0.70%)
Sep 15, 2014 34.31 34.35 34.24 34.32 1,327,470 -0.02(-0.06%)
Sep 12, 2014 34.71 34.71 34.29 34.34 2,116,836 -0.25(-0.72%)
Sep 11, 2014 34.26 34.62 34.26 34.59 1,642,484 +0.18(+0.52%)
Sep 10, 2014 34.42 34.49 34.25 34.41 1,282,364 +0.09(+0.26%)
Sep 09, 2014 34.67 34.91 34.28 34.32 2,297,516 -0.52(-1.49%)
Sep 08, 2014 35.08 35.15 34.76 34.84 1,575,627 -0.26(-0.74%)
Sep 05, 2014 34.77 35.15 34.73 35.10 1,743,432 +0.17(+0.49%)
Sep 04, 2014 34.52 34.97 34.51 34.93 1,974,020 +0.42(+1.23%)
Sep 03, 2014 34.74 34.85 34.48 34.51 2,602,469 -0.08(-0.22%)
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.