FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.62 USD  -0.14 (-1.23%)
Streaming Delayed Price  /  Updated: 9:41 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.03 40.12 39.73 40.11 4,730,691 +0.16(+0.40%)
Mar 28, 2014 39.65 40.15 39.41 39.95 3,999,918 +0.52(+1.32%)
Mar 27, 2014 39.25 39.51 39.08 39.43 4,191,960 +0.27(+0.69%)
Mar 26, 2014 38.91 39.56 38.91 39.16 6,344,178 +0.41(+1.06%)
Mar 25, 2014 38.94 38.96 38.41 38.75 3,607,878 -0.09(-0.23%)
Mar 24, 2014 38.66 38.95 38.44 38.84 3,811,434 +0.15(+0.39%)
Mar 21, 2014 38.94 38.99 38.43 38.69 5,034,876 +0.09(+0.23%)
Mar 20, 2014 38.01 38.66 37.99 38.60 3,090,559 +0.40(+1.05%)
Mar 19, 2014 38.18 38.43 38.04 38.20 3,197,017 +0.01(+0.03%)
Mar 18, 2014 37.53 38.38 37.51 38.19 3,491,839 +0.53(+1.41%)
Mar 17, 2014 37.88 37.90 37.46 37.66 2,406,792 +0.38(+1.02%)
Mar 14, 2014 37.13 37.59 37.04 37.28 3,005,871 +0.21(+0.57%)
Mar 13, 2014 37.58 37.63 36.87 37.07 3,021,997 -0.26(-0.70%)
Mar 12, 2014 37.16 37.47 37.08 37.33 2,083,325 -0.06(-0.16%)
Mar 11, 2014 37.76 37.82 37.36 37.39 2,047,628 -0.26(-0.69%)
Mar 10, 2014 37.89 37.89 37.50 37.65 2,563,224 -0.13(-0.34%)
Mar 07, 2014 38.18 38.34 37.53 37.78 3,901,092 -0.19(-0.50%)
Mar 06, 2014 37.75 38.08 37.51 37.97 5,986,474 +0.51(+1.36%)
Mar 05, 2014 37.37 37.58 37.07 37.46 2,951,852 -0.01(-0.03%)
Mar 04, 2014 37.16 37.59 37.10 37.47 3,679,450 +0.57(+1.54%)
Mar 03, 2014 37.46 37.50 36.84 36.90 3,459,359 -0.41(-1.10%)
Feb 28, 2014 37.22 37.52 36.88 37.31 5,193,630 +0.16(+0.43%)
Feb 27, 2014 36.94 37.16 36.75 37.15 5,001,490 +0.22(+0.60%)
Feb 26, 2014 36.43 37.15 36.29 36.93 5,719,284 +0.55(+1.51%)
Feb 25, 2014 36.05 36.40 35.98 36.38 4,231,239 +0.42(+1.17%)
Feb 24, 2014 35.75 36.26 35.55 35.96 3,476,489 +0.41(+1.15%)
Feb 21, 2014 35.60 35.77 35.31 35.55 4,595,950 +0.00(+0.00%)
Feb 20, 2014 35.27 35.63 35.18 35.55 4,616,683 +0.31(+0.88%)
Feb 19, 2014 35.50 35.59 34.98 35.24 9,270,367 -0.23(-0.65%)
Feb 18, 2014 36.65 36.65 35.47 35.47 8,183,020 -1.18(-3.22%)
Feb 14, 2014 36.62 36.65 36.65 36.65 4,544,800 -0.41(-1.11%)
Feb 13, 2014 36.62 37.12 36.62 37.06 4,114,047 +0.27(+0.73%)
Feb 12, 2014 37.27 37.47 36.72 36.79 3,223,991 -0.32(-0.86%)
Feb 11, 2014 36.71 37.39 36.60 37.11 3,972,537 +0.33(+0.90%)
Feb 10, 2014 37.18 37.35 36.46 36.78 4,065,871 -0.16(-0.43%)
Feb 07, 2014 36.93 36.99 36.52 36.94 2,798,354 +0.21(+0.57%)
Feb 06, 2014 36.67 36.91 36.34 36.73 4,402,248 +0.27(+0.74%)
Feb 05, 2014 36.64 36.98 36.38 36.46 6,473,944 -0.29(-0.79%)
Feb 04, 2014 36.39 37.06 36.26 36.75 7,071,462 +0.70(+1.94%)
Feb 03, 2014 37.41 37.41 35.85 36.05 11,232,434 -1.79(-4.73%)
Jan 31, 2014 38.50 39.45 37.19 37.84 20,175,689 -5.17(-12.02%)
Jan 30, 2014 42.71 43.29 42.41 43.01 3,485,363 +0.65(+1.53%)
Jan 29, 2014 42.22 42.99 42.13 42.36 4,235,949 -0.63(-1.47%)
Jan 28, 2014 43.15 43.42 42.95 42.99 2,821,425 -0.05(-0.12%)
Jan 27, 2014 43.04 43.43 42.80 43.04 3,667,629 +0.04(+0.09%)
Jan 24, 2014 42.64 43.37 42.56 43.00 4,052,658 +0.04(+0.09%)
Jan 23, 2014 43.45 43.65 42.53 42.96 4,681,207 -0.75(-1.72%)
Jan 22, 2014 43.40 43.77 43.34 43.71 3,993,131 +0.31(+0.71%)
Jan 21, 2014 44.23 44.38 43.36 43.40 3,417,880 -0.60(-1.36%)
Jan 17, 2014 44.26 44.00 44.00 44.00 2,497,600 -0.35(-0.79%)
Jan 16, 2014 44.24 44.42 43.91 44.35 2,693,664 +0.10(+0.23%)
Jan 15, 2014 44.40 44.41 44.24 44.25 2,949,697 -0.15(-0.34%)
Jan 14, 2014 44.66 44.80 44.39 44.40 3,169,982 -0.26(-0.58%)
Jan 13, 2014 45.05 45.40 44.56 44.66 3,170,643 -0.60(-1.33%)
Jan 10, 2014 45.46 46.10 45.05 45.26 2,494,390 -0.23(-0.51%)
Jan 09, 2014 45.86 46.10 45.45 45.49 3,631,299 -0.20(-0.44%)
Jan 08, 2014 46.09 46.09 45.40 45.69 3,655,768 -0.35(-0.76%)
Jan 07, 2014 45.65 46.31 45.26 46.04 4,118,018 -0.58(-1.24%)
Jan 06, 2014 46.79 47.07 46.51 46.62 3,567,978 -0.25(-0.53%)
Jan 03, 2014 47.37 47.50 46.66 46.87 3,743,516 -0.52(-1.10%)
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.