FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.35 USD  +0.23 (+2.07%)
Streaming Delayed Price  /  Updated: 2:04 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 38.50 39.45 37.19 37.84 20,175,689 -5.17(-12.02%)
Jan 30, 2014 42.71 43.29 42.41 43.01 3,485,363 +0.65(+1.53%)
Jan 29, 2014 42.22 42.99 42.13 42.36 4,235,949 -0.63(-1.47%)
Jan 28, 2014 43.15 43.42 42.95 42.99 2,821,425 -0.05(-0.12%)
Jan 27, 2014 43.04 43.43 42.80 43.04 3,667,629 +0.04(+0.09%)
Jan 24, 2014 42.64 43.37 42.56 43.00 4,052,658 +0.04(+0.09%)
Jan 23, 2014 43.45 43.65 42.53 42.96 4,681,207 -0.75(-1.72%)
Jan 22, 2014 43.40 43.77 43.34 43.71 3,993,131 +0.31(+0.71%)
Jan 21, 2014 44.23 44.38 43.36 43.40 3,417,880 -0.60(-1.36%)
Jan 17, 2014 44.26 44.00 44.00 44.00 2,497,600 -0.35(-0.79%)
Jan 16, 2014 44.24 44.42 43.91 44.35 2,693,664 +0.10(+0.23%)
Jan 15, 2014 44.40 44.41 44.24 44.25 2,949,697 -0.15(-0.34%)
Jan 14, 2014 44.66 44.80 44.39 44.40 3,169,982 -0.26(-0.58%)
Jan 13, 2014 45.05 45.40 44.56 44.66 3,170,643 -0.60(-1.33%)
Jan 10, 2014 45.46 46.10 45.05 45.26 2,494,390 -0.23(-0.51%)
Jan 09, 2014 45.86 46.10 45.45 45.49 3,631,299 -0.20(-0.44%)
Jan 08, 2014 46.09 46.09 45.40 45.69 3,655,768 -0.35(-0.76%)
Jan 07, 2014 45.65 46.31 45.26 46.04 4,118,018 -0.58(-1.24%)
Jan 06, 2014 46.79 47.07 46.51 46.62 3,567,978 -0.25(-0.53%)
Jan 03, 2014 47.37 47.50 46.66 46.87 3,743,516 -0.52(-1.10%)
Jan 02, 2014 47.57 47.72 46.94 47.39 2,334,682 -0.19(-0.40%)
Dec 31, 2013 47.78 47.58 47.58 47.58 1,894,200 -0.24(-0.50%)
Dec 30, 2013 46.96 47.94 46.88 47.82 3,036,156 +0.83(+1.77%)
Dec 27, 2013 46.54 47.01 46.17 46.99 1,984,468 +0.66(+1.42%)
Dec 26, 2013 45.93 46.47 45.73 46.33 1,543,380 +0.54(+1.18%)
Dec 24, 2013 45.84 45.97 45.63 45.79 1,205,359 -0.18(-0.39%)
Dec 23, 2013 45.97 46.07 45.48 45.97 1,469,763 +0.45(+0.99%)
Dec 20, 2013 45.23 45.53 45.05 45.52 4,073,328 +0.45(+1.00%)
Dec 19, 2013 45.11 45.35 44.85 45.07 1,731,271 -0.11(-0.24%)
Dec 18, 2013 44.74 45.24 44.24 45.18 2,396,235 +0.48(+1.07%)
Dec 17, 2013 45.23 45.23 44.56 44.70 2,561,982 -0.43(-0.95%)
Dec 16, 2013 45.62 45.66 45.06 45.13 1,781,102 -0.24(-0.53%)
Dec 13, 2013 45.68 45.77 45.12 45.37 1,439,192 +0.06(+0.13%)
Dec 12, 2013 45.41 45.66 45.25 45.31 1,900,030 -0.12(-0.26%)
Dec 11, 2013 46.15 46.25 45.29 45.43 1,656,806 -0.83(-1.79%)
Dec 10, 2013 46.21 46.44 46.04 46.26 1,334,315 +0.10(+0.23%)
Dec 09, 2013 46.20 46.48 46.03 46.15 1,303,047 -0.10(-0.23%)
Dec 06, 2013 46.39 46.54 46.05 46.26 0 +0.47(+1.03%)
Dec 05, 2013 45.50 46.11 45.47 45.79 0 +0.22(+0.48%)
Dec 04, 2013 45.49 45.85 45.12 45.57 2,823,001 -0.26(-0.57%)
Dec 03, 2013 45.68 45.99 45.56 45.83 0 +0.03(+0.07%)
Dec 02, 2013 46.11 46.32 45.76 45.80 2,103,816 -0.47(-1.02%)
Nov 29, 2013 46.37 46.50 46.20 46.27 0 -0.02(-0.04%)
Nov 27, 2013 46.15 46.46 45.95 46.29 0 +0.36(+0.78%)
Nov 26, 2013 45.72 46.05 45.53 45.93 2,654,332 +0.39(+0.86%)
Nov 25, 2013 45.50 45.60 45.34 45.54 2,586,180 -0.17(-0.37%)
Nov 22, 2013 45.86 45.89 45.53 45.71 0 -0.10(-0.22%)
Nov 21, 2013 45.61 45.97 45.58 45.81 1,954,663 +0.18(+0.39%)
Nov 20, 2013 45.83 45.92 45.44 45.63 0 -0.18(-0.39%)
Nov 19, 2013 45.85 46.00 45.71 45.81 0 -0.24(-0.52%)
Nov 18, 2013 46.22 46.32 45.89 46.05 0 -0.13(-0.28%)
Nov 15, 2013 45.82 46.18 45.37 46.18 0 +0.34(+0.74%)
Nov 14, 2013 45.68 45.94 45.42 45.84 1,632,925 +0.29(+0.64%)
Nov 13, 2013 44.44 45.59 44.35 45.55 1,907,849 +1.04(+2.34%)
Nov 12, 2013 44.32 44.58 44.18 44.51 1,681,874 +0.17(+0.38%)
Nov 11, 2013 44.03 44.47 43.89 44.34 1,503,079 +0.17(+0.38%)
Nov 08, 2013 44.39 44.49 43.79 44.17 0 -0.03(-0.07%)
Nov 07, 2013 45.14 45.22 44.11 44.20 1,750,862 -0.70(-1.56%)
Nov 06, 2013 45.10 45.16 44.72 44.90 2,183,280 -0.14(-0.31%)
Nov 05, 2013 44.98 45.43 44.82 45.04 2,518,712 -0.50(-1.10%)
Nov 04, 2013 45.01 45.84 45.01 45.54 3,638,510 +0.73(+1.63%)
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.