FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.54 USD  -0.13 (-1.11%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.550 9.840 9.480 9.800 4,075,800 +0.29(+3.05%)
Aug 29, 2019 9.330 9.640 9.250 9.510 5,929,112 +0.31(+3.37%)
Aug 28, 2019 9.160 9.480 9.060 9.200 3,515,045 +0.00(+0.00%)
Aug 27, 2019 9.360 9.400 9.160 9.200 5,964,168 -0.08(-0.86%)
Aug 26, 2019 9.570 9.660 9.210 9.280 5,051,104 -0.16(-1.69%)
Aug 23, 2019 9.720 9.760 9.390 9.440 8,863,500 -0.70(-6.90%)
Aug 22, 2019 10.42 10.66 10.13 10.14 4,380,322 -0.48(-4.52%)
Aug 21, 2019 10.34 10.65 10.34 10.62 2,949,797 +0.13(+1.24%)
Aug 20, 2019 10.51 10.61 10.40 10.49 3,263,382 -0.12(-1.13%)
Aug 19, 2019 10.90 10.92 10.60 10.61 2,781,833 -0.12(-1.12%)
Aug 16, 2019 10.80 10.93 10.73 10.73 3,431,000 -0.01(-0.09%)
Aug 15, 2019 11.18 11.18 10.63 10.74 4,149,467 -0.33(-2.98%)
Aug 14, 2019 11.23 11.36 10.94 11.07 4,356,533 -0.44(-3.82%)
Aug 13, 2019 10.89 12.45 10.81 11.51 13,541,594 +0.51(+4.64%)
Aug 12, 2019 11.25 11.27 10.84 11.00 6,237,266 -0.31(-2.74%)
Aug 09, 2019 11.91 12.14 11.23 11.31 15,251,000 -2.12(-15.79%)
Aug 08, 2019 12.99 13.45 12.97 13.43 2,805,441 +0.31(+2.36%)
Aug 07, 2019 12.58 13.28 12.58 13.12 3,863,753 +0.23(+1.78%)
Aug 06, 2019 12.69 12.93 12.40 12.89 2,809,802 +0.26(+2.06%)
Aug 05, 2019 12.52 12.74 12.33 12.63 6,447,928 -0.51(-3.88%)
Aug 02, 2019 13.53 13.67 12.69 13.14 7,654,300 -0.45(-3.31%)
Aug 01, 2019 14.71 14.77 13.54 13.59 7,200,741 -1.01(-6.92%)
Jul 31, 2019 14.50 14.75 14.36 14.60 4,729,529 +0.13(+0.90%)
Jul 30, 2019 14.37 14.54 14.24 14.47 5,301,744 -0.04(-0.28%)
Jul 29, 2019 14.31 14.54 14.04 14.51 5,653,415 +0.34(+2.40%)
Jul 26, 2019 13.39 14.27 13.01 14.17 14,362,400 +1.66(+13.27%)
Jul 25, 2019 12.54 12.93 12.46 12.51 5,742,978 +0.02(+0.16%)
Jul 24, 2019 12.21 12.64 12.19 12.49 4,895,621 +0.23(+1.88%)
Jul 23, 2019 11.81 12.38 11.69 12.26 4,400,249 +0.54(+4.61%)
Jul 22, 2019 12.00 12.07 11.70 11.72 4,184,659 -0.27(-2.25%)
Jul 19, 2019 12.00 12.25 11.93 11.99 3,619,300 +0.06(+0.50%)
Jul 18, 2019 11.77 11.99 11.64 11.93 2,629,531 +0.14(+1.19%)
Jul 17, 2019 12.00 12.16 11.79 11.79 2,358,834 -0.28(-2.32%)
Jul 16, 2019 12.03 12.24 11.99 12.07 2,673,852 +0.07(+0.58%)
Jul 15, 2019 11.70 12.08 11.70 12.00 2,732,168 +0.04(+0.33%)
Jul 12, 2019 11.61 12.11 11.46 11.96 7,175,000 +0.41(+3.55%)
Jul 11, 2019 11.60 11.67 11.36 11.55 3,164,598 -0.05(-0.43%)
Jul 10, 2019 11.87 11.94 11.54 11.60 3,323,052 -0.28(-2.36%)
Jul 09, 2019 11.69 11.98 11.65 11.88 2,521,942 +0.08(+0.68%)
Jul 08, 2019 11.54 11.93 11.54 11.80 3,383,395 +0.17(+1.46%)
Jul 05, 2019 11.44 11.74 11.41 11.63 2,557,500 +0.11(+0.95%)
Jul 03, 2019 11.31 11.55 11.27 11.52 1,558,200 +0.22(+1.95%)
Jul 02, 2019 11.43 11.45 11.23 11.30 3,627,811 -0.11(-0.96%)
Jul 01, 2019 11.30 11.49 11.02 11.41 6,566,420 +0.20(+1.78%)
Jun 28, 2019 10.98 11.23 10.94 11.21 8,404,800 +0.32(+2.94%)
Jun 27, 2019 10.58 10.96 10.56 10.89 2,875,919 +0.28(+2.64%)
Jun 26, 2019 10.54 11.00 10.45 10.61 6,069,344 +0.18(+1.73%)
Jun 25, 2019 10.69 10.76 10.34 10.43 6,389,520 -0.30(-2.80%)
Jun 24, 2019 10.98 11.00 10.67 10.73 5,538,859 -0.27(-2.45%)
Jun 21, 2019 11.27 11.32 10.93 11.00 5,870,500 -0.32(-2.83%)
Jun 20, 2019 11.58 11.72 11.20 11.32 3,662,632 -0.09(-0.79%)
Jun 19, 2019 11.96 12.14 11.27 11.41 6,891,879 -0.65(-5.39%)
Jun 18, 2019 11.86 12.11 11.79 12.06 4,909,101 +0.31(+2.64%)
Jun 17, 2019 11.85 11.87 11.65 11.75 2,790,985 -0.10(-0.84%)
Jun 14, 2019 11.60 11.86 11.39 11.85 8,307,300 +0.12(+1.02%)
Jun 13, 2019 11.39 11.92 11.20 11.73 15,184,633 +0.35(+3.08%)
Jun 12, 2019 11.40 11.88 11.22 11.38 11,998,757 +0.57(+5.27%)
Jun 11, 2019 11.16 11.25 10.71 10.81 5,277,614 -0.25(-2.26%)
Jun 10, 2019 11.00 11.41 10.96 11.06 7,106,575 +0.19(+1.75%)
Jun 07, 2019 10.72 10.90 10.26 10.87 7,734,400 +0.08(+0.74%)
Jun 06, 2019 10.96 11.32 10.69 10.79 89,227,419 -0.20(-1.82%)
Jun 05, 2019 10.84 11.06 10.71 10.99 8,284,775 +0.21(+1.95%)
Jun 04, 2019 9.830 10.81 9.770 10.78 17,060,239 +1.20(+12.53%)
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.