FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  +0.27 (+1.93%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 41.71 41.97 41.51 41.88 2,014,983 -0.21(-0.50%)
Sep 27, 2013 41.88 42.46 41.76 42.09 0 -0.07(-0.17%)
Sep 26, 2013 42.31 42.31 41.87 42.16 1,702,330 +0.03(+0.07%)
Sep 25, 2013 42.71 42.74 42.06 42.13 1,895,646 -0.62(-1.45%)
Sep 24, 2013 42.65 42.97 42.65 42.75 1,449,940 +0.08(+0.19%)
Sep 23, 2013 43.00 43.14 42.35 42.67 2,305,219 -0.37(-0.86%)
Sep 20, 2013 43.50 43.90 43.03 43.04 0 -0.37(-0.85%)
Sep 19, 2013 42.78 43.49 42.71 43.41 2,064,714 +0.72(+1.69%)
Sep 18, 2013 42.22 42.78 41.97 42.69 1,578,898 +0.57(+1.35%)
Sep 17, 2013 41.90 42.36 41.86 42.12 1,685,061 +0.19(+0.45%)
Sep 16, 2013 42.44 42.44 41.84 41.93 1,688,001 -0.10(-0.24%)
Sep 13, 2013 41.59 42.08 41.50 42.03 0 +0.50(+1.20%)
Sep 12, 2013 41.69 41.85 41.32 41.53 1,908,783 -0.33(-0.79%)
Sep 11, 2013 42.00 42.14 41.69 41.86 1,646,483 -0.24(-0.57%)
Sep 10, 2013 42.01 42.42 41.90 42.10 1,504,055 +0.20(+0.48%)
Sep 09, 2013 41.28 41.90 41.27 41.90 1,672,314 +0.67(+1.63%)
Sep 06, 2013 41.38 41.53 40.49 41.23 0 +0.12(+0.29%)
Sep 05, 2013 41.17 41.23 40.88 41.11 1,358,469 -0.02(-0.05%)
Sep 04, 2013 40.45 41.42 40.40 41.13 2,123,209 +0.31(+0.76%)
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.