FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.32 USD  -0.16 (-1.53%)
Official Closing Price  /  Updated: 5:15 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 10.50 10.63 10.30 10.32 2,078,358 -0.16(-1.53%)
Jul 10, 2020 10.10 10.49 10.05 10.48 1,584,900 +0.35(+3.46%)
Jul 09, 2020 10.12 10.28 10.00 10.13 4,179,205 -0.03(-0.30%)
Jul 08, 2020 10.18 10.30 9.980 10.16 2,384,666 +0.00(+0.00%)
Jul 07, 2020 9.990 10.27 9.930 10.16 1,957,119 -0.13(-1.26%)
Jul 06, 2020 10.28 10.46 10.21 10.29 3,781,459 +0.17(+1.68%)
Jul 02, 2020 10.11 10.30 10.01 10.12 2,981,000 +0.29(+2.95%)
Jul 01, 2020 9.670 9.930 9.590 9.830 3,147,753 +0.16(+1.65%)
Jun 30, 2020 9.520 9.710 9.490 9.670 1,902,565 +0.07(+0.73%)
Jun 29, 2020 9.460 9.640 9.240 9.600 1,915,315 +0.23(+2.45%)
Jun 26, 2020 9.350 9.425 9.230 9.370 3,754,000 -0.06(-0.64%)
Jun 25, 2020 9.550 9.590 9.230 9.430 2,274,827 -0.13(-1.36%)
Jun 24, 2020 9.920 9.990 9.540 9.560 3,807,659 -0.47(-4.69%)
Jun 23, 2020 10.22 10.22 9.940 10.03 3,743,416 -0.01(-0.10%)
Jun 22, 2020 9.840 10.10 9.650 10.04 3,473,041 +0.19(+1.93%)
Jun 19, 2020 10.11 10.11 9.750 9.850 5,362,000 -0.08(-0.81%)
Jun 18, 2020 9.950 10.18 9.920 9.930 2,958,006 -0.17(-1.68%)
Jun 17, 2020 10.23 10.26 10.01 10.10 3,017,510 -0.07(-0.69%)
Jun 16, 2020 10.24 10.36 9.700 10.17 4,305,791 +0.31(+3.14%)
Jun 15, 2020 9.300 10.04 9.220 9.860 5,244,089 +0.24(+2.49%)
Jun 12, 2020 9.630 9.750 9.255 9.620 3,650,200 +0.37(+4.00%)
Jun 11, 2020 9.410 9.530 9.170 9.250 4,794,043 -0.68(-6.85%)
Jun 10, 2020 10.46 10.49 9.930 9.930 4,227,489 -0.56(-5.34%)
Jun 09, 2020 10.18 10.68 10.18 10.49 4,251,159 -0.37(-3.41%)
Jun 08, 2020 10.73 10.97 10.72 10.86 5,789,356 +0.36(+3.43%)
Jun 05, 2020 10.64 10.78 10.41 10.50 7,324,200 +0.37(+3.65%)
Jun 04, 2020 10.22 10.31 10.10 10.13 5,469,917 -0.07(-0.69%)
Jun 03, 2020 10.29 10.29 10.07 10.20 7,005,817 +0.56(+5.81%)
Jun 02, 2020 9.680 9.970 9.620 9.640 3,336,805 +0.01(+0.10%)
Jun 01, 2020 9.210 9.860 9.010 9.630 4,497,062 +0.42(+4.56%)
May 29, 2020 9.260 9.360 8.995 9.210 4,559,800 -0.24(-2.54%)
May 28, 2020 10.10 10.12 9.420 9.450 5,256,017 -0.47(-4.74%)
May 27, 2020 9.640 10.05 9.560 9.920 6,487,965 +0.51(+5.42%)
May 26, 2020 8.750 9.490 8.750 9.410 6,687,070 +0.93(+10.97%)
May 22, 2020 8.340 8.520 8.260 8.480 2,389,000 +0.11(+1.25%)
May 21, 2020 8.100 8.405 8.040 8.375 6,209,809 +0.20(+2.38%)
May 20, 2020 8.130 8.380 8.100 8.180 4,690,678 +0.16(+2.00%)
May 19, 2020 8.170 8.230 8.000 8.020 4,494,974 -0.13(-1.60%)
May 18, 2020 8.280 8.470 8.120 8.150 4,098,332 +0.14(+1.75%)
May 15, 2020 8.060 8.100 7.920 8.010 3,217,500 -0.09(-1.11%)
May 14, 2020 7.860 8.130 7.540 8.100 4,317,759 +0.10(+1.25%)
May 13, 2020 8.280 8.300 7.750 8.000 5,940,602 -0.38(-4.53%)
May 12, 2020 8.580 8.700 8.380 8.380 5,409,831 -0.19(-2.22%)
May 11, 2020 8.670 8.805 8.510 8.570 3,352,351 -0.25(-2.83%)
May 08, 2020 8.650 8.990 8.630 8.820 4,583,800 +0.29(+3.40%)
May 07, 2020 8.710 8.895 8.400 8.530 5,527,342 +0.04(+0.47%)
May 06, 2020 8.060 8.540 7.610 8.490 15,323,769 -0.11(-1.28%)
May 05, 2020 8.700 8.890 8.560 8.600 5,340,121 +0.02(+0.23%)
May 04, 2020 8.210 8.670 8.080 8.580 5,535,659 +0.29(+3.44%)
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.