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 (%)
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.