FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.06 USD  -0.08 (-0.79%)
Streaming Delayed Price  /  Updated: 6:31 AM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.55 39.55 38.85 38.97 1,745,813 -0.36(-0.92%)
Jun 27, 2014 39.23 39.47 39.11 39.33 4,773,544 +0.11(+0.28%)
Jun 26, 2014 39.05 39.22 38.58 39.22 1,208,492 +0.15(+0.38%)
Jun 25, 2014 39.19 39.35 39.01 39.07 1,100,419 -0.11(-0.28%)
Jun 24, 2014 39.42 39.49 39.13 39.18 1,172,365 -0.25(-0.63%)
Jun 23, 2014 39.25 39.55 39.08 39.43 1,638,157 +0.18(+0.46%)
Jun 20, 2014 39.10 39.27 38.79 39.25 2,580,932 +0.31(+0.80%)
Jun 19, 2014 39.27 39.40 38.83 38.94 1,443,283 -0.27(-0.69%)
Jun 18, 2014 38.73 39.35 38.55 39.21 1,760,320 +0.56(+1.45%)
Jun 17, 2014 38.60 38.71 38.35 38.65 2,391,305 +0.06(+0.16%)
Jun 16, 2014 38.39 38.80 38.32 38.59 2,561,215 +0.12(+0.31%)
Jun 13, 2014 38.67 38.82 38.33 38.47 2,100,241 -0.05(-0.13%)
Jun 12, 2014 38.83 38.90 38.49 38.52 2,786,851 -0.35(-0.90%)
Jun 11, 2014 38.81 38.99 38.73 38.87 1,851,675 -0.05(-0.13%)
Jun 10, 2014 39.04 39.17 38.87 38.92 2,092,040 +0.11(+0.28%)
Jun 06, 2014 39.29 39.29 38.74 38.81 2,234,975 -0.29(-0.74%)
Jun 05, 2014 38.91 39.10 38.65 39.10 1,193,933 +0.23(+0.59%)
Jun 04, 2014 38.31 38.91 38.28 38.87 1,311,798 +0.42(+1.09%)
Jun 03, 2014 38.32 38.77 38.30 38.45 2,279,073 -0.19(-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.