FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  -0.16 (-1.11%)
Official Closing Price  /  Updated: 5:12 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.15 44.66 44.15 44.38 2,197,485 -0.28(-0.63%)
Oct 30, 2013 45.09 45.18 44.50 44.66 1,975,371 -0.25(-0.56%)
Oct 29, 2013 44.37 44.93 44.17 44.91 2,682,675 +0.79(+1.80%)
Oct 28, 2013 43.94 44.39 43.90 44.12 2,635,973 +0.07(+0.15%)
Oct 25, 2013 44.02 44.09 43.55 44.05 0 +0.14(+0.32%)
Oct 24, 2013 43.47 44.07 43.13 43.91 3,119,692 +0.75(+1.74%)
Oct 23, 2013 42.98 43.30 42.89 43.16 2,699,897 +0.16(+0.37%)
Oct 22, 2013 43.01 43.10 42.66 43.00 4,552,831 +0.28(+0.66%)
Oct 21, 2013 42.87 43.15 42.43 42.72 3,782,920 +0.03(+0.07%)
Oct 18, 2013 42.75 43.00 42.62 42.69 4,138,082 +0.28(+0.66%)
Oct 17, 2013 41.91 42.55 41.73 42.41 3,961,949 +0.44(+1.05%)
Oct 16, 2013 43.50 43.74 41.78 41.97 7,420,028 +0.42(+1.01%)
Oct 15, 2013 41.59 41.99 41.45 41.55 2,509,958 -0.39(-0.93%)
Oct 14, 2013 41.58 42.01 41.42 41.94 1,643,999 +0.19(+0.46%)
Oct 11, 2013 41.01 41.85 41.01 41.75 0 +0.53(+1.29%)
Oct 10, 2013 41.22 41.61 41.14 41.22 3,446,581 +0.46(+1.13%)
Oct 09, 2013 40.75 41.05 40.39 40.76 3,530,795 +0.37(+0.92%)
Oct 08, 2013 41.00 41.08 40.00 40.39 6,014,830 -0.76(-1.85%)
Oct 07, 2013 41.81 42.22 41.13 41.15 2,793,734 -1.40(-3.29%)
Oct 04, 2013 42.24 42.70 42.08 42.55 1,293,082 +0.37(+0.88%)
Oct 03, 2013 42.26 42.54 41.91 42.18 1,582,237 -0.23(-0.54%)
Oct 02, 2013 42.10 42.53 41.99 42.41 0 +0.10(+0.24%)
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.