FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.45 20.51 19.07 19.72 13,901,979 -0.32(-1.60%)
Jan 28, 2010 20.10 20.37 19.88 20.04 8,085,791 +0.08(+0.40%)
Jan 27, 2010 19.94 19.99 19.69 19.96 3,754,278 +0.11(+0.55%)
Jan 26, 2010 19.90 20.07 19.80 19.85 2,451,854 -0.11(-0.55%)
Jan 25, 2010 19.95 20.29 19.83 19.96 3,078,733 +0.01(+0.05%)
Jan 22, 2010 20.53 20.86 19.94 19.95 4,988,509 -0.63(-3.06%)
Jan 21, 2010 20.75 21.00 20.27 20.58 7,518,964 +0.00(+0.00%)
Jan 20, 2010 20.67 20.70 20.29 20.58 3,656,100 -0.20(-0.96%)
Jan 19, 2010 20.26 20.86 20.15 20.78 4,809,061 +0.50(+2.47%)
Jan 15, 2010 20.61 20.28 20.28 20.28 5,765,900 -0.20(-0.98%)
Jan 14, 2010 19.87 20.54 19.80 20.48 10,507,764 +0.49(+2.45%)
Jan 13, 2010 19.39 20.06 19.32 19.99 8,627,461 +0.64(+3.31%)
Jan 12, 2010 19.69 19.90 19.18 19.35 5,961,590 -0.55(-2.76%)
Jan 11, 2010 19.79 19.98 19.66 19.90 5,180,468 +0.13(+0.66%)
Jan 08, 2010 19.91 20.06 19.74 19.77 3,362,518 -0.23(-1.15%)
Jan 07, 2010 19.70 20.07 19.64 20.00 9,714,453 +0.50(+2.56%)
Jan 06, 2010 19.50 19.58 19.19 19.50 6,299,765 -0.08(-0.41%)
Jan 05, 2010 19.90 20.06 19.33 19.58 5,206,088 -0.41(-2.05%)
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.