FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
9.920 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:58 PM EDT, May 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 15.35 15.58 15.14 15.52 3,693,539 +0.17(+1.11%)
May 30, 2018 15.26 15.36 15.00 15.35 3,026,644 +0.15(+0.99%)
May 29, 2018 15.11 15.28 14.95 15.20 3,392,521 -0.03(-0.20%)
May 25, 2018 15.23 15.23 15.23 0 +0.14(+0.93%)
May 24, 2018 14.92 15.13 14.91 15.09 4,101,414 +0.08(+0.53%)
May 23, 2018 15.00 15.19 14.89 15.01 3,223,975 -0.01(-0.07%)
May 22, 2018 14.85 15.08 14.83 15.02 3,652,345 +0.17(+1.14%)
May 21, 2018 15.19 15.29 14.84 14.85 8,125,459 -0.29(-1.92%)
May 18, 2018 15.23 15.28 14.86 15.14 3,666,204 -0.14(-0.92%)
May 17, 2018 15.44 15.48 15.02 15.28 3,193,181 -0.20(-1.29%)
May 16, 2018 15.04 15.51 14.95 15.48 5,262,443 +0.42(+2.79%)
May 15, 2018 14.17 15.10 14.17 15.06 6,841,294 +0.87(+6.13%)
May 14, 2018 14.87 14.90 14.13 14.19 2,868,960 -0.69(-4.64%)
May 11, 2018 14.47 15.11 14.33 14.88 4,504,987 +0.37(+2.55%)
May 10, 2018 14.47 14.60 14.27 14.51 1,916,225 +0.02(+0.14%)
May 09, 2018 14.43 14.58 14.25 14.49 2,633,896 +0.08(+0.56%)
May 08, 2018 14.47 14.93 14.18 14.41 3,583,501 -0.06(-0.41%)
May 07, 2018 14.02 14.48 13.94 14.47 2,988,415 +0.45(+3.21%)
May 04, 2018 13.89 14.09 13.70 14.02 2,906,504 +0.07(+0.50%)
May 03, 2018 14.25 14.29 13.88 13.95 2,967,295 -0.34(-2.38%)
May 02, 2018 14.00 14.37 14.00 14.29 3,521,569 +0.23(+1.64%)
May 01, 2018 14.68 14.74 13.69 14.06 6,424,171 -0.74(-5.00%)
Apr 30, 2018 14.13 14.94 14.13 14.80 4,585,399 +0.63(+4.45%)
Apr 27, 2018 14.16 15.30 13.90 14.17 8,510,185 +0.19(+1.36%)
Apr 26, 2018 13.49 14.11 13.49 13.98 4,687,129 +0.50(+3.71%)
Apr 25, 2018 13.96 14.04 13.41 13.48 8,499,721 -0.45(-3.23%)
Apr 24, 2018 13.85 14.08 13.74 13.93 7,590,657 +0.15(+1.09%)
Apr 23, 2018 12.78 13.81 12.55 13.78 13,826,488 +0.82(+6.33%)
Apr 20, 2018 13.37 13.46 12.21 12.96 28,179,364 -0.49(-3.64%)
Apr 19, 2018 13.83 14.00 13.40 13.45 7,557,178 -0.44(-3.17%)
Apr 18, 2018 14.39 14.43 13.84 13.89 5,252,727 -0.44(-3.07%)
Apr 17, 2018 14.76 14.89 14.30 14.33 3,204,515 -0.39(-2.65%)
Apr 16, 2018 14.74 14.90 14.53 14.72 2,766,618 +0.08(+0.55%)
Apr 13, 2018 14.77 14.79 14.43 14.64 2,429,363 -0.04(-0.27%)
Apr 12, 2018 14.40 14.74 14.17 14.68 3,403,561 +0.27(+1.87%)
Apr 11, 2018 13.70 14.49 13.56 14.41 6,830,264 +0.89(+6.58%)
Apr 10, 2018 13.23 13.66 13.15 13.52 3,275,124 +0.42(+3.21%)
Apr 09, 2018 13.14 13.51 13.09 13.10 3,878,906 -0.02(-0.15%)
Apr 06, 2018 13.11 13.36 13.02 13.12 3,188,066 -0.12(-0.91%)
Apr 05, 2018 13.27 13.47 13.19 13.24 2,936,049 +0.03(+0.23%)
Apr 04, 2018 13.07 13.27 12.99 13.21 3,984,376 +0.04(+0.30%)
Apr 03, 2018 13.08 13.44 12.90 13.17 3,962,473 +0.10(+0.77%)
Apr 02, 2018 13.14 13.21 12.99 13.07 4,721,364 -0.08(-0.61%)
Mar 29, 2018 13.15 13.15 13.15 0 +0.05(+0.38%)
Mar 28, 2018 13.14 13.30 12.96 13.10 5,718,830 -0.09(-0.68%)
Mar 27, 2018 13.03 13.47 12.82 13.19 5,066,106 +0.17(+1.31%)
Mar 26, 2018 13.33 13.37 12.92 13.02 7,273,143 -0.21(-1.59%)
Mar 23, 2018 12.96 13.39 12.95 13.23 5,204,209 +0.33(+2.56%)
Mar 22, 2018 12.75 13.03 12.72 12.90 5,725,341 +0.10(+0.78%)
Mar 21, 2018 13.00 13.15 12.74 12.80 5,762,986 -0.17(-1.31%)
Mar 20, 2018 13.27 13.36 12.73 12.97 11,300,638 -0.25(-1.89%)
Mar 19, 2018 13.78 14.02 13.19 13.22 7,302,298 -0.64(-4.62%)
Mar 16, 2018 13.86 14.00 13.73 13.86 9,550,814 +0.02(+0.14%)
Mar 15, 2018 13.95 14.17 13.73 13.84 7,610,161 -0.34(-2.40%)
Mar 14, 2018 14.45 14.58 13.93 14.18 10,216,447 -0.29(-2.00%)
Mar 13, 2018 15.00 15.00 14.44 14.47 5,978,416 -0.52(-3.47%)
Mar 12, 2018 15.00 15.11 14.72 14.99 6,582,417 +0.15(+1.04%)
Mar 09, 2018 15.12 15.33 14.37 14.84 20,054,313 -1.13(-7.11%)
Mar 08, 2018 16.02 16.20 15.89 15.97 3,327,312 -0.01(-0.06%)
Mar 07, 2018 16.55 15.86 15.98 3,453,862 -0.46(-2.80%)
Mar 06, 2018 16.46 16.55 16.18 16.44 3,928,243 +0.02(+0.12%)
Mar 05, 2018 16.50 17.02 16.40 16.42 4,214,468 -0.15(-0.91%)
Mar 02, 2018 15.75 16.65 15.71 16.57 3,901,150 +0.72(+4.54%)
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.