FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.35 USD  +0.07 (+0.49%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.43 15.43 15.43 0 +0.03(+0.19%)
Aug 30, 2018 15.67 15.75 15.38 15.40 2,393,190 -0.32(-2.04%)
Aug 29, 2018 15.74 16.08 15.52 15.72 4,413,969 +0.17(+1.09%)
Aug 28, 2018 15.59 15.72 15.40 15.55 1,949,488 -0.04(-0.26%)
Aug 27, 2018 15.41 15.64 15.30 15.59 4,792,177 +0.19(+1.23%)
Aug 24, 2018 15.28 15.47 15.25 15.40 2,862,900 +0.15(+0.98%)
Aug 23, 2018 15.38 15.43 15.22 15.25 3,044,042 -0.18(-1.17%)
Aug 22, 2018 15.28 15.50 15.23 15.43 1,768,583 +0.17(+1.11%)
Aug 21, 2018 15.28 15.39 15.23 15.26 3,911,247 -0.03(-0.20%)
Aug 20, 2018 15.42 15.48 15.22 15.29 2,680,989 -0.02(-0.13%)
Aug 17, 2018 15.17 15.41 15.13 15.31 3,117,100 +0.11(+0.72%)
Aug 16, 2018 15.24 15.36 15.00 15.20 3,391,914 -0.09(-0.59%)
Aug 15, 2018 15.45 15.53 15.11 15.29 2,695,711 -0.27(-1.74%)
Aug 14, 2018 15.90 16.06 15.45 15.56 4,157,439 -0.32(-2.02%)
Aug 13, 2018 15.69 15.97 15.59 15.88 2,776,481 +0.16(+1.02%)
Aug 10, 2018 15.52 15.81 15.25 15.72 4,012,900 +0.11(+0.70%)
Aug 09, 2018 15.47 15.71 15.39 15.61 2,370,369 +0.09(+0.58%)
Aug 08, 2018 15.60 15.66 15.24 15.52 3,595,424 -0.09(-0.58%)
Aug 07, 2018 16.00 16.09 15.47 15.61 2,747,269 -0.33(-2.07%)
Aug 06, 2018 15.91 16.01 15.77 15.94 3,233,629 +0.00(+0.00%)
Aug 03, 2018 15.94 16.16 15.93 15.94 3,138,200 -0.02(-0.13%)
Aug 02, 2018 15.52 16.02 15.52 15.96 2,683,019 +0.18(+1.14%)
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.