FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  +0.27 (+1.93%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.70 21.17 20.60 20.99 7,629,475 +0.12(+0.57%)
Aug 30, 2010 21.17 21.34 20.86 20.87 4,425,821 -0.40(-1.88%)
Aug 27, 2010 21.29 21.63 20.99 21.27 7,786,151 +0.09(+0.42%)
Aug 26, 2010 21.55 21.76 21.18 21.18 4,358,149 -0.38(-1.76%)
Aug 25, 2010 21.23 21.61 21.00 21.56 4,763,380 +0.34(+1.60%)
Aug 24, 2010 21.38 21.40 21.01 21.22 4,468,427 -0.33(-1.53%)
Aug 23, 2010 21.79 22.14 21.42 21.55 3,367,160 -0.18(-0.83%)
Aug 20, 2010 21.35 21.77 21.35 21.73 2,727,360 -0.03(-0.14%)
Aug 19, 2010 22.21 22.23 21.46 21.76 3,348,718 -0.54(-2.42%)
Aug 18, 2010 22.12 22.54 21.87 22.30 2,737,805 +0.11(+0.50%)
Aug 17, 2010 21.98 22.42 21.77 22.19 2,487,977 +0.48(+2.21%)
Aug 16, 2010 21.63 21.82 21.38 21.71 2,884,585 -0.03(-0.14%)
Aug 13, 2010 21.62 22.01 21.62 21.74 3,287,492 -0.03(-0.14%)
Aug 12, 2010 21.43 21.86 21.37 21.77 3,848,541 -0.03(-0.14%)
Aug 11, 2010 22.00 22.09 21.74 21.80 7,365,575 -0.54(-2.42%)
Aug 10, 2010 22.21 22.52 22.11 22.34 4,965,473 +0.00(+0.00%)
Aug 09, 2010 22.20 22.40 22.10 22.34 2,565,308 +0.29(+1.32%)
Aug 06, 2010 21.70 22.12 21.70 22.05 5,212,410 +0.02(+0.09%)
Aug 05, 2010 21.72 22.04 21.63 22.03 3,645,128 +0.27(+1.24%)
Aug 04, 2010 21.17 21.83 21.17 21.76 3,228,967 +0.59(+2.79%)
Aug 03, 2010 21.38 21.54 21.08 21.17 3,900,292 -0.33(-1.53%)
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.