FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
8.810 USD  +0.030 (+0.34%)
Streaming Delayed Price  /  Updated: 12:51 PM EDT, Mar 30, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.20 27.29 26.20 26.90 15,207,365 +0.00(+0.00%)
Jan 29, 2015 26.90 27.22 26.72 26.90 9,753,924 -0.09(-0.31%)
Jan 28, 2015 26.63 27.50 26.49 26.99 10,187,124 +0.48(+1.79%)
Jan 27, 2015 26.46 26.85 26.21 26.51 11,553,948 -0.13(-0.49%)
Jan 26, 2015 25.07 28.13 24.88 26.64 24,520,511 -1.40(-4.99%)
Jan 23, 2015 28.13 28.20 27.66 28.04 4,806,096 -0.37(-1.30%)
Jan 22, 2015 28.13 28.48 28.02 28.41 3,339,719 +0.37(+1.32%)
Jan 21, 2015 27.42 28.13 27.10 28.04 7,344,131 +0.29(+1.03%)
Jan 20, 2015 27.82 27.90 27.34 27.75 4,245,358 -0.06(-0.22%)
Jan 16, 2015 27.43 27.84 27.28 27.82 3,327,999 +0.42(+1.51%)
Jan 15, 2015 27.92 28.09 27.27 27.40 7,249,839 -0.55(-1.97%)
Jan 14, 2015 28.07 28.15 27.67 27.95 5,915,867 -0.32(-1.13%)
Jan 13, 2015 29.05 29.23 28.05 28.27 4,936,062 -0.64(-2.21%)
Jan 12, 2015 29.18 29.19 28.73 28.91 4,393,434 -0.19(-0.65%)
Jan 09, 2015 29.94 30.00 28.90 29.10 5,583,045 -0.88(-2.94%)
Jan 08, 2015 30.16 30.16 29.80 29.98 3,106,547 +0.07(+0.23%)
Jan 07, 2015 30.04 30.08 29.47 29.91 3,488,664 +0.10(+0.34%)
Jan 06, 2015 30.55 30.69 29.80 29.81 3,938,134 -0.65(-2.13%)
Jan 05, 2015 30.39 30.59 30.11 30.46 3,255,740 -0.01(-0.03%)
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.