FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.12 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:51 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.43 23.46 23.07 23.21 3,785,796 -0.23(-0.98%)
Jul 30, 2015 23.09 23.65 23.03 23.44 5,038,053 +0.32(+1.38%)
Jul 29, 2015 22.94 23.22 22.90 23.12 3,497,288 +0.06(+0.26%)
Jul 28, 2015 23.10 23.20 22.82 23.06 3,842,762 -0.02(-0.09%)
Jul 27, 2015 23.06 23.17 22.82 23.08 5,873,717 -0.13(-0.56%)
Jul 24, 2015 23.54 23.56 22.92 23.21 6,341,097 -0.32(-1.36%)
Jul 23, 2015 23.64 23.74 23.44 23.53 4,653,689 -0.17(-0.72%)
Jul 22, 2015 23.77 23.84 23.33 23.70 6,801,860 -0.02(-0.11%)
Jul 21, 2015 23.91 24.11 23.54 23.73 5,520,044 -0.29(-1.19%)
Jul 20, 2015 24.35 24.43 23.77 24.01 6,704,339 -0.30(-1.23%)
Jul 17, 2015 25.76 25.82 23.73 24.31 15,123,767 -0.84(-3.34%)
Jul 16, 2015 25.71 25.85 25.08 25.15 5,563,844 -0.44(-1.72%)
Jul 15, 2015 25.82 25.95 25.38 25.59 3,288,182 -0.23(-0.87%)
Jul 14, 2015 26.07 26.10 25.77 25.82 3,015,987 -0.28(-1.09%)
Jul 13, 2015 25.47 26.13 25.42 26.10 4,997,271 +0.72(+2.84%)
Jul 10, 2015 25.99 26.00 25.23 25.38 5,358,843 -0.40(-1.55%)
Jul 09, 2015 26.32 26.51 25.74 25.78 4,039,757 -0.26(-1.00%)
Jul 08, 2015 25.90 26.32 25.82 26.04 4,237,121 +0.00(+0.00%)
Jul 07, 2015 25.84 26.11 25.65 26.04 3,514,029 +0.27(+1.05%)
Jul 06, 2015 25.77 25.93 25.61 25.77 4,118,941 -0.30(-1.15%)
Jul 02, 2015 26.31 26.07 26.07 26.07 2,872,400 -0.27(-1.03%)
Jul 01, 2015 25.95 26.35 25.41 26.34 4,653,645 +0.65(+2.53%)
Jun 30, 2015 26.04 26.14 25.55 25.69 2,850,968 -0.21(-0.81%)
Jun 29, 2015 26.64 26.72 25.87 25.90 2,590,964 -1.00(-3.72%)
Jun 26, 2015 26.62 27.22 26.60 26.90 6,172,606 +0.28(+1.05%)
Jun 25, 2015 26.76 26.80 26.40 26.62 3,152,078 -0.12(-0.43%)
Jun 24, 2015 26.81 27.01 26.70 26.74 5,396,947 -0.06(-0.24%)
Jun 23, 2015 26.88 27.05 26.75 26.80 2,749,687 -0.07(-0.24%)
Jun 22, 2015 26.79 26.99 26.70 26.86 2,391,684 +0.19(+0.73%)
Jun 19, 2015 26.98 27.08 26.60 26.67 5,198,563 -0.33(-1.24%)
Jun 18, 2015 27.04 27.33 26.99 27.00 3,120,680 +0.05(+0.20%)
Jun 17, 2015 26.54 26.99 26.34 26.95 2,936,269 +0.57(+2.16%)
Jun 16, 2015 25.93 26.39 25.80 26.38 2,912,346 +0.51(+1.97%)
Jun 15, 2015 26.02 26.05 25.71 25.87 2,879,033 -0.26(-1.00%)
Jun 12, 2015 26.45 26.60 26.08 26.13 3,286,675 -0.46(-1.75%)
Jun 11, 2015 26.32 26.60 26.30 26.59 2,592,763 +0.24(+0.93%)
Jun 10, 2015 26.13 26.57 26.03 26.35 2,950,476 +0.34(+1.31%)
Jun 09, 2015 25.98 26.23 25.85 26.01 2,797,713 +0.19(+0.76%)
Jun 08, 2015 25.68 25.94 25.61 25.82 2,789,720 +0.20(+0.76%)
Jun 05, 2015 25.32 25.74 25.31 25.62 3,005,122 +0.27(+1.07%)
Jun 04, 2015 25.55 25.67 25.23 25.35 2,852,726 -0.31(-1.21%)
Jun 03, 2015 25.66 25.70 25.40 25.66 3,912,473 +0.08(+0.31%)
Jun 02, 2015 25.68 25.94 25.57 25.58 2,867,303 -0.23(-0.87%)
Jun 01, 2015 25.84 26.16 25.62 25.80 2,739,877 -0.00(-0.02%)
May 29, 2015 25.77 25.93 25.51 25.81 3,544,361 -0.05(-0.19%)
May 28, 2015 26.11 26.11 25.77 25.86 2,105,191 -0.25(-0.96%)
May 27, 2015 26.11 26.23 25.84 26.11 3,919,347 +0.04(+0.15%)
May 26, 2015 26.28 26.28 26.05 26.07 5,056,769 -0.27(-1.03%)
May 22, 2015 26.19 26.34 26.34 26.34 3,889,900 +0.22(+0.84%)
May 21, 2015 25.67 26.27 25.65 26.12 4,951,714 +0.36(+1.40%)
May 20, 2015 25.65 25.79 25.36 25.76 4,197,057 -0.25(-0.96%)
May 19, 2015 26.27 26.28 25.75 26.01 5,228,541 -0.27(-1.03%)
May 18, 2015 26.85 27.04 26.17 26.28 3,457,744 -0.67(-2.49%)
May 15, 2015 26.70 27.11 26.67 26.95 3,867,784 +0.22(+0.82%)
May 14, 2015 26.29 26.77 26.08 26.73 4,109,641 +0.56(+2.14%)
May 13, 2015 26.88 26.88 26.03 26.17 5,120,811 -0.71(-2.64%)
May 12, 2015 27.22 27.29 26.87 26.88 3,259,008 -0.52(-1.90%)
May 11, 2015 27.08 27.49 26.88 27.40 4,143,897 +0.25(+0.94%)
May 08, 2015 27.01 27.27 26.99 27.14 5,482,152 +0.32(+1.17%)
May 07, 2015 27.12 27.29 26.78 26.83 5,364,607 -0.37(-1.36%)
May 06, 2015 27.61 27.61 27.06 27.20 4,893,400 -0.42(-1.52%)
May 05, 2015 27.90 27.99 27.43 27.62 3,354,282 -0.22(-0.79%)
May 04, 2015 28.05 28.27 27.76 27.84 3,629,583 -0.17(-0.62%)
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.