FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.48 USD  -0.03 (-0.22%)
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Sep 20, 2019  /  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%)
Sep 02, 2014 34.53 34.78 34.30 34.58 2,899,281 +0.09(+0.26%)
Aug 29, 2014 34.60 34.49 34.49 34.49 2,897,200 -0.21(-0.61%)
Aug 28, 2014 34.80 34.83 34.59 34.70 2,073,591 -0.13(-0.39%)
Aug 27, 2014 34.55 34.90 34.55 34.83 2,057,299 +0.17(+0.50%)
Aug 26, 2014 34.90 34.90 34.46 34.66 2,193,003 -0.21(-0.60%)
Aug 25, 2014 34.84 34.98 34.56 34.87 2,198,105 -0.12(-0.34%)
Aug 22, 2014 35.41 35.50 34.96 34.99 2,479,066 -0.29(-0.82%)
Aug 21, 2014 34.90 35.30 34.84 35.28 2,440,232 +0.38(+1.09%)
Aug 20, 2014 35.26 35.34 34.73 34.90 4,185,229 -0.34(-0.96%)
Aug 19, 2014 35.33 35.39 35.10 35.24 3,599,149 -0.07(-0.20%)
Aug 18, 2014 35.22 35.40 35.10 35.31 1,966,331 +0.23(+0.66%)
Aug 15, 2014 35.38 35.50 34.79 35.08 2,579,477 -0.09(-0.26%)
Aug 14, 2014 35.26 35.29 34.85 35.17 3,264,757 +0.04(+0.11%)
Aug 13, 2014 35.29 35.37 35.03 35.13 1,855,299 -0.11(-0.31%)
Aug 12, 2014 35.68 35.98 35.17 35.24 2,786,117 -0.48(-1.34%)
Aug 11, 2014 35.87 35.98 35.67 35.72 1,226,182 -0.06(-0.17%)
Aug 08, 2014 35.19 35.67 35.19 35.78 1,932,791 +0.60(+1.71%)
Aug 07, 2014 35.65 35.76 35.10 35.18 1,621,351 -0.23(-0.65%)
Aug 06, 2014 35.24 35.53 35.16 35.41 2,882,490 +0.12(+0.34%)
Aug 05, 2014 35.34 35.55 35.14 35.29 2,357,896 +0.05(+0.14%)
Aug 04, 2014 35.08 35.31 34.88 35.24 2,357,837 -0.01(-0.03%)
Aug 01, 2014 35.40 35.52 35.05 35.25 1,865,992 -0.17(-0.49%)
Jul 31, 2014 35.57 35.58 35.21 35.42 2,782,543 -0.27(-0.74%)
Jul 30, 2014 35.40 35.84 35.35 35.69 2,103,113 +0.44(+1.25%)
Jul 29, 2014 35.36 35.44 35.09 35.25 1,945,506 -0.17(-0.48%)
Jul 28, 2014 35.24 35.46 35.24 35.42 1,704,062 +0.12(+0.34%)
Jul 25, 2014 35.36 35.58 35.14 35.30 1,568,954 -0.10(-0.28%)
Jul 24, 2014 35.41 35.46 35.26 35.40 2,485,566 +0.12(+0.34%)
Jul 23, 2014 35.53 35.53 35.10 35.28 5,543,929 -0.20(-0.56%)
Jul 22, 2014 36.00 36.10 35.37 35.48 5,284,905 -0.48(-1.33%)
Jul 21, 2014 36.10 36.10 35.40 35.96 5,562,764 -0.24(-0.66%)
Jul 18, 2014 36.31 36.46 35.90 36.20 6,757,599 -0.26(-0.71%)
Jul 17, 2014 37.10 37.20 35.95 36.46 15,119,658 -2.57(-6.58%)
Jul 16, 2014 39.14 39.39 38.94 39.03 4,691,807 +0.09(+0.23%)
Jul 15, 2014 39.67 39.77 38.90 38.94 4,213,095 -0.72(-1.82%)
Jul 14, 2014 39.47 39.79 39.24 39.66 2,538,452 +0.53(+1.35%)
Jul 11, 2014 39.34 39.47 39.10 39.13 2,593,132 -0.12(-0.31%)
Jul 10, 2014 39.38 39.54 39.21 39.25 2,066,936 -0.31(-0.78%)
Jul 09, 2014 39.19 39.66 39.19 39.56 2,615,366 +0.36(+0.92%)
Jul 08, 2014 39.32 39.54 39.08 39.20 1,996,592 -0.21(-0.53%)
Jul 07, 2014 39.78 40.00 39.35 39.41 1,939,423 -0.38(-0.96%)
Jul 03, 2014 39.62 39.79 39.79 39.79 1,491,300 +0.54(+1.38%)
Jul 02, 2014 39.57 39.63 39.18 39.25 1,675,243 -0.20(-0.51%)
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.