FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  +0.27 (+1.93%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.59 33.81 33.11 33.13 2,755,564 -0.44(-1.31%)
Aug 30, 2016 33.60 33.77 33.45 33.57 1,634,375 -0.13(-0.39%)
Aug 29, 2016 33.77 33.98 33.65 33.70 2,541,208 +0.00(+0.00%)
Aug 26, 2016 33.46 33.94 33.30 33.70 2,899,999 +0.33(+0.99%)
Aug 25, 2016 33.20 33.46 33.10 33.37 2,168,152 +0.19(+0.57%)
Aug 24, 2016 33.62 33.78 33.10 33.18 1,804,212 -0.60(-1.78%)
Aug 23, 2016 33.78 33.80 33.35 33.78 2,576,127 +0.23(+0.69%)
Aug 22, 2016 32.90 33.84 32.75 33.55 3,628,101 +0.68(+2.07%)
Aug 19, 2016 32.91 33.13 32.73 32.87 2,148,166 -0.51(-1.53%)
Aug 18, 2016 33.69 33.74 33.17 33.38 2,097,539 -0.26(-0.77%)
Aug 17, 2016 33.74 33.74 33.41 33.64 1,591,808 -0.04(-0.12%)
Aug 16, 2016 33.96 33.96 33.66 33.68 1,625,064 -0.34(-1.00%)
Aug 15, 2016 34.02 34.20 33.89 34.02 2,008,310 -0.04(-0.12%)
Aug 12, 2016 33.99 34.15 33.86 34.06 1,599,832 -0.06(-0.18%)
Aug 11, 2016 33.88 34.17 33.70 34.12 2,274,586 +0.36(+1.07%)
Aug 10, 2016 33.64 33.80 33.47 33.76 1,788,493 +0.27(+0.81%)
Aug 09, 2016 34.07 34.24 33.47 33.49 1,886,988 -0.57(-1.67%)
Aug 08, 2016 33.93 34.19 33.81 34.06 3,087,511 +0.11(+0.32%)
Aug 05, 2016 33.18 33.97 32.62 33.95 4,219,585 +0.89(+2.69%)
Aug 04, 2016 32.75 33.38 32.71 33.06 2,951,202 +0.33(+1.01%)
Aug 03, 2016 32.43 32.74 32.30 32.73 2,163,589 +0.15(+0.46%)
Aug 02, 2016 32.45 32.60 32.13 32.58 2,551,818 -0.14(-0.43%)
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.