FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
8.585 USD  +0.215 (+2.57%)
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.74 45.72 44.55 45.66 0 +0.85(+1.90%)
Apr 29, 2013 44.66 44.94 44.44 44.81 1,636,332 +0.16(+0.36%)
Apr 26, 2013 44.91 44.82 44.58 44.65 1,955,532 -0.17(-0.38%)
Apr 25, 2013 44.35 44.98 44.22 44.82 0 +0.58(+1.31%)
Apr 24, 2013 44.44 44.50 44.15 44.24 0 +0.03(+0.07%)
Apr 23, 2013 44.37 44.44 43.57 44.21 2,906,636 +0.14(+0.32%)
Apr 22, 2013 44.12 44.40 43.83 44.07 2,236,761 +0.06(+0.14%)
Apr 19, 2013 43.92 44.06 43.59 44.01 3,021,625 +0.03(+0.07%)
Apr 18, 2013 43.75 44.25 43.13 43.98 4,138,619 +0.20(+0.46%)
Apr 17, 2013 44.91 45.37 43.69 43.78 6,434,254 +0.80(+1.86%)
Apr 16, 2013 43.12 43.25 42.80 42.98 4,536,307 -0.04(-0.09%)
Apr 15, 2013 43.92 44.23 43.00 43.02 2,210,850 -1.00(-2.27%)
Apr 12, 2013 44.21 44.29 43.95 44.02 1,891,090 -0.20(-0.45%)
Apr 11, 2013 44.19 44.42 44.03 44.22 1,850,208 +0.17(+0.37%)
Apr 10, 2013 43.52 44.07 43.40 44.05 1,896,399 +0.80(+1.84%)
Apr 09, 2013 42.88 43.42 42.68 43.26 2,099,559 +0.35(+0.82%)
Apr 08, 2013 42.61 42.91 42.46 42.91 1,950,767 +0.27(+0.63%)
Apr 05, 2013 42.21 42.69 41.91 42.64 2,991,535 -0.64(-1.48%)
Apr 04, 2013 42.93 43.45 42.80 43.28 2,346,893 +0.29(+0.67%)
Apr 03, 2013 44.05 44.08 42.96 42.99 2,733,344 -1.03(-2.34%)
Apr 02, 2013 43.81 44.25 43.65 44.02 1,964,375 +0.47(+1.08%)
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.