FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.90 USD  +0.28 (+2.41%)
Streaming Delayed Price  /  Updated: 12:37 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.31 27.49 26.58 26.87 4,701,393 -0.39(-1.43%)
Aug 30, 2011 26.34 27.47 26.26 27.26 7,184,706 +0.89(+3.38%)
Aug 29, 2011 25.45 26.43 25.45 26.37 4,395,564 +0.85(+3.33%)
Aug 26, 2011 24.85 25.75 24.60 25.52 4,419,817 +0.50(+2.00%)
Aug 25, 2011 25.54 25.63 24.92 25.02 3,381,879 -0.43(-1.69%)
Aug 24, 2011 24.95 25.50 24.86 25.45 3,422,278 +0.45(+1.80%)
Aug 23, 2011 24.25 25.00 24.01 25.00 3,645,330 +0.95(+3.95%)
Aug 22, 2011 24.18 24.34 23.87 24.05 3,583,841 +0.37(+1.56%)
Aug 19, 2011 23.50 24.25 23.50 23.68 2,941,450 -0.14(-0.59%)
Aug 18, 2011 24.32 24.39 23.60 23.82 4,373,190 -0.96(-3.87%)
Aug 17, 2011 25.04 25.30 24.56 24.78 2,304,956 -0.14(-0.56%)
Aug 16, 2011 24.64 25.10 24.52 24.92 3,011,040 +0.11(+0.44%)
Aug 15, 2011 24.52 24.84 24.26 24.81 3,510,377 +0.39(+1.60%)
Aug 12, 2011 24.02 24.60 23.90 24.42 3,055,195 +0.34(+1.41%)
Aug 11, 2011 23.17 24.36 23.11 24.08 5,260,084 +1.04(+4.51%)
Aug 10, 2011 23.81 24.00 23.04 23.04 7,795,174 -1.17(-4.83%)
Aug 09, 2011 23.70 24.21 22.70 24.21 8,731,294 +1.27(+5.54%)
Aug 08, 2011 23.96 24.35 22.89 22.94 7,810,875 -1.56(-6.37%)
Aug 05, 2011 24.81 25.10 23.77 24.50 7,891,554 -0.12(-0.49%)
Aug 04, 2011 25.36 25.71 24.62 24.62 7,333,448 -1.11(-4.31%)
Aug 03, 2011 25.51 25.75 25.09 25.73 3,474,748 +0.25(+0.98%)
Aug 02, 2011 26.13 26.19 25.48 25.48 3,933,604 -0.89(-3.39%)
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.