FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
8.500 USD  +0.250 (+3.03%)
Official Closing Price  /  Updated: 5:59 PM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.97 16.07 15.53 15.70 6,190,500 -0.28(-1.75%)
Sep 27, 2018 16.02 16.14 15.88 15.98 2,119,709 -0.03(-0.19%)
Sep 26, 2018 16.05 16.19 15.97 16.01 2,727,647 -0.05(-0.31%)
Sep 25, 2018 16.01 16.21 15.98 16.06 2,234,398 +0.06(+0.37%)
Sep 24, 2018 16.45 16.48 15.90 16.00 2,584,745 -0.53(-3.21%)
Sep 21, 2018 16.62 16.62 16.31 16.53 4,473,600 -0.08(-0.48%)
Sep 20, 2018 16.56 16.70 16.45 16.61 2,012,426 -0.01(-0.06%)
Sep 19, 2018 16.65 16.72 16.52 16.62 2,245,941 +0.00(+0.00%)
Sep 18, 2018 16.51 16.66 16.42 16.62 2,512,970 +0.12(+0.73%)
Sep 17, 2018 16.39 16.59 16.33 16.50 2,490,509 +0.15(+0.92%)
Sep 14, 2018 16.14 16.41 16.08 16.35 2,284,000 +0.24(+1.49%)
Sep 13, 2018 16.16 16.21 16.03 16.11 1,540,126 +0.04(+0.25%)
Sep 12, 2018 15.75 16.21 15.58 16.07 2,810,091 +0.29(+1.84%)
Sep 11, 2018 16.05 16.13 15.73 15.78 3,490,887 -0.28(-1.74%)
Sep 10, 2018 15.69 16.10 15.60 16.06 3,399,648 +0.38(+2.42%)
Sep 07, 2018 15.27 15.90 15.20 15.68 3,148,600 +0.35(+2.28%)
Sep 06, 2018 15.27 15.48 15.21 15.33 2,405,822 +0.03(+0.20%)
Sep 05, 2018 15.58 15.65 15.28 15.30 3,028,524 -0.26(-1.67%)
Sep 04, 2018 15.34 15.58 15.17 15.56 2,726,030 +0.13(+0.84%)
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%)
Aug 01, 2018 15.55 15.98 15.55 15.78 3,050,567 -0.09(-0.57%)
Jul 31, 2018 15.57 16.00 15.24 15.87 3,731,454 +0.31(+1.99%)
Jul 30, 2018 15.67 15.84 15.53 15.56 3,654,490 -0.02(-0.13%)
Jul 27, 2018 15.89 16.02 15.46 15.58 3,832,900 -0.03(-0.16%)
Jul 26, 2018 14.80 15.75 14.65 15.61 10,936,419 -0.69(-4.21%)
Jul 25, 2018 16.41 16.71 16.15 16.29 5,109,420 -0.19(-1.15%)
Jul 24, 2018 16.59 16.74 16.34 16.48 2,582,020 -0.11(-0.66%)
Jul 23, 2018 16.51 16.77 15.96 16.59 5,932,607 +0.62(+3.88%)
Jul 20, 2018 15.97 16.08 15.81 15.97 2,088,748 -0.07(-0.44%)
Jul 19, 2018 15.90 16.08 15.51 16.04 2,323,655 +0.06(+0.38%)
Jul 18, 2018 16.25 16.36 15.91 15.98 2,832,743 -0.38(-2.32%)
Jul 17, 2018 16.18 16.61 16.16 16.36 4,099,485 +0.08(+0.49%)
Jul 16, 2018 16.44 16.53 15.91 16.28 5,069,128 -0.18(-1.09%)
Jul 13, 2018 17.19 17.22 16.44 16.46 2,725,543 -0.75(-4.36%)
Jul 12, 2018 17.27 17.47 17.03 17.21 1,386,994 -0.02(-0.12%)
Jul 11, 2018 17.36 17.41 17.08 17.23 1,612,581 -0.15(-0.86%)
Jul 10, 2018 17.52 17.73 17.24 17.38 2,791,142 -0.24(-1.36%)
Jul 09, 2018 17.33 17.73 17.30 17.62 1,999,279 +0.35(+2.03%)
Jul 06, 2018 16.94 17.39 16.80 17.27 2,205,892 +0.30(+1.77%)
Jul 05, 2018 16.71 17.10 16.71 16.97 3,855,630 +0.34(+2.04%)
Jul 03, 2018 16.63 16.63 16.63 0 +0.09(+0.54%)
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.