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 (%)
Jul 31, 2019 14.50 14.75 14.36 14.60 4,729,529 +0.13(+0.90%)
Jul 30, 2019 14.37 14.54 14.24 14.47 5,301,744 -0.04(-0.28%)
Jul 29, 2019 14.31 14.54 14.04 14.51 5,653,415 +0.34(+2.40%)
Jul 26, 2019 13.39 14.27 13.01 14.17 14,362,400 +1.66(+13.27%)
Jul 25, 2019 12.54 12.93 12.46 12.51 5,742,978 +0.02(+0.16%)
Jul 24, 2019 12.21 12.64 12.19 12.49 4,895,621 +0.23(+1.88%)
Jul 23, 2019 11.81 12.38 11.69 12.26 4,400,249 +0.54(+4.61%)
Jul 22, 2019 12.00 12.07 11.70 11.72 4,184,659 -0.27(-2.25%)
Jul 19, 2019 12.00 12.25 11.93 11.99 3,619,300 +0.06(+0.50%)
Jul 18, 2019 11.77 11.99 11.64 11.93 2,629,531 +0.14(+1.19%)
Jul 17, 2019 12.00 12.16 11.79 11.79 2,358,834 -0.28(-2.32%)
Jul 16, 2019 12.03 12.24 11.99 12.07 2,673,852 +0.07(+0.58%)
Jul 15, 2019 11.70 12.08 11.70 12.00 2,732,168 +0.04(+0.33%)
Jul 12, 2019 11.61 12.11 11.46 11.96 7,175,000 +0.41(+3.55%)
Jul 11, 2019 11.60 11.67 11.36 11.55 3,164,598 -0.05(-0.43%)
Jul 10, 2019 11.87 11.94 11.54 11.60 3,323,052 -0.28(-2.36%)
Jul 09, 2019 11.69 11.98 11.65 11.88 2,521,942 +0.08(+0.68%)
Jul 08, 2019 11.54 11.93 11.54 11.80 3,383,395 +0.17(+1.46%)
Jul 05, 2019 11.44 11.74 11.41 11.63 2,557,500 +0.11(+0.95%)
Jul 03, 2019 11.31 11.55 11.27 11.52 1,558,200 +0.22(+1.95%)
Jul 02, 2019 11.43 11.45 11.23 11.30 3,627,811 -0.11(-0.96%)
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.