FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.51 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:48 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.73 30.95 30.95 30.95 4,228,700 +0.21(+0.70%)
Dec 30, 2014 30.62 30.87 30.47 30.73 2,689,002 -0.04(-0.13%)
Dec 29, 2014 30.59 31.01 30.59 30.77 3,819,397 +0.22(+0.72%)
Dec 26, 2014 30.25 30.58 30.23 30.55 2,185,296 +0.33(+1.09%)
Dec 24, 2014 30.44 30.22 30.22 30.22 1,189,100 -0.16(-0.53%)
Dec 23, 2014 29.51 30.67 29.49 30.38 5,617,197 +0.82(+2.77%)
Dec 22, 2014 29.62 29.86 28.90 29.56 6,830,267 +0.37(+1.27%)
Dec 19, 2014 31.10 31.17 29.09 29.19 22,592,575 -2.00(-6.41%)
Dec 18, 2014 31.03 31.19 30.82 31.19 3,650,878 +0.43(+1.40%)
Dec 17, 2014 30.72 30.87 30.42 30.76 3,102,637 +0.24(+0.79%)
Dec 16, 2014 30.49 30.97 30.46 30.52 7,197,050 -0.06(-0.20%)
Dec 15, 2014 30.81 30.97 30.47 30.58 4,404,715 -0.17(-0.54%)
Dec 12, 2014 30.95 31.38 30.74 30.75 4,079,878 -0.40(-1.30%)
Dec 11, 2014 30.29 31.53 30.26 31.15 6,802,253 +0.89(+2.94%)
Dec 10, 2014 30.83 31.19 30.21 30.26 4,718,088 -0.51(-1.67%)
Dec 09, 2014 30.44 30.85 30.37 30.77 4,074,680 -0.02(-0.08%)
Dec 08, 2014 30.82 30.93 30.54 30.80 3,494,433 -0.08(-0.26%)
Dec 05, 2014 30.64 30.97 30.52 30.88 2,906,305 +0.20(+0.65%)
Dec 04, 2014 30.16 30.71 30.14 30.68 3,432,403 +0.41(+1.35%)
Dec 03, 2014 30.51 30.68 30.04 30.27 5,079,063 -0.31(-1.01%)
Dec 02, 2014 30.64 31.09 30.46 30.58 2,867,220 +0.01(+0.03%)
Dec 01, 2014 31.36 31.46 30.53 30.57 3,512,121 -0.98(-3.11%)
Nov 28, 2014 31.21 31.69 31.05 31.55 1,812,372 +0.67(+2.17%)
Nov 26, 2014 31.24 30.88 30.88 30.88 1,887,600 -0.31(-0.99%)
Nov 25, 2014 31.18 31.36 31.01 31.19 2,404,169 -0.01(-0.03%)
Nov 24, 2014 31.05 31.24 30.86 31.20 2,724,813 -0.25(-0.79%)
Nov 21, 2014 31.91 31.91 31.06 31.45 6,151,781 -0.09(-0.29%)
Nov 20, 2014 31.09 31.89 31.09 31.54 2,750,517 +0.45(+1.45%)
Nov 19, 2014 30.89 31.14 30.80 31.09 2,708,899 +0.20(+0.63%)
Nov 18, 2014 30.93 31.09 30.72 30.89 2,313,102 +0.07(+0.23%)
Nov 17, 2014 31.01 31.06 30.72 30.83 2,106,037 -0.16(-0.53%)
Nov 14, 2014 31.14 31.19 30.77 30.99 2,580,120 -0.18(-0.56%)
Nov 13, 2014 31.42 31.58 31.00 31.17 2,830,774 -0.14(-0.46%)
Nov 12, 2014 30.75 31.36 30.70 31.31 3,142,190 +0.55(+1.80%)
Nov 11, 2014 31.47 31.47 30.65 30.75 3,952,562 -0.75(-2.37%)
Nov 10, 2014 31.69 31.85 31.42 31.50 2,384,060 -0.17(-0.54%)
Nov 07, 2014 31.57 31.85 31.41 31.67 3,481,807 +0.18(+0.57%)
Nov 06, 2014 31.31 31.68 31.26 31.49 3,488,555 +0.19(+0.61%)
Nov 05, 2014 31.35 31.35 31.00 31.30 3,429,692 +0.15(+0.48%)
Nov 04, 2014 31.01 31.26 30.95 31.15 3,436,330 +0.02(+0.06%)
Nov 03, 2014 31.17 31.27 30.88 31.13 6,085,816 +0.06(+0.19%)
Oct 31, 2014 31.22 31.51 31.00 31.07 9,426,549 +0.26(+0.84%)
Oct 30, 2014 30.67 31.06 30.65 30.81 2,693,650 -0.07(-0.23%)
Oct 29, 2014 30.97 31.10 30.73 30.88 2,861,559 -0.07(-0.23%)
Oct 28, 2014 30.83 31.03 30.72 30.95 3,384,261 +0.30(+0.98%)
Oct 27, 2014 30.30 30.83 30.31 30.65 4,392,868 +0.34(+1.12%)
Oct 24, 2014 30.30 30.38 30.04 30.31 3,378,956 +0.07(+0.23%)
Oct 23, 2014 30.20 30.34 30.05 30.24 2,897,103 +0.26(+0.87%)
Oct 22, 2014 29.73 30.14 29.67 29.98 5,986,407 +0.45(+1.52%)
Oct 21, 2014 29.62 29.73 29.30 29.53 6,324,791 +0.07(+0.22%)
Oct 20, 2014 28.86 29.57 28.79 29.46 6,005,013 +0.68(+2.38%)
Oct 17, 2014 29.78 30.00 28.70 28.78 11,196,570 -0.84(-2.84%)
Oct 16, 2014 29.14 30.15 28.67 29.62 11,400,766 -0.92(-3.01%)
Oct 15, 2014 30.10 30.62 29.80 30.54 6,604,016 -0.12(-0.39%)
Oct 14, 2014 30.40 30.82 30.10 30.66 4,866,768 +0.46(+1.52%)
Oct 13, 2014 30.65 30.73 30.11 30.20 3,217,317 -0.53(-1.72%)
Oct 10, 2014 30.68 30.94 30.57 30.73 5,080,253 +0.11(+0.36%)
Oct 09, 2014 31.38 31.57 30.58 30.62 4,710,358 -0.93(-2.95%)
Oct 08, 2014 31.42 31.64 30.98 31.55 4,029,341 +0.10(+0.32%)
Oct 07, 2014 31.74 32.17 31.39 31.45 4,451,914 -0.41(-1.29%)
Oct 06, 2014 31.94 32.00 31.44 31.86 5,251,456 +0.09(+0.27%)
Oct 03, 2014 31.31 32.10 31.22 31.77 6,334,465 +0.66(+2.14%)
Oct 02, 2014 30.65 31.20 30.41 31.11 4,674,035 +0.65(+2.13%)
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.