FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.79 USD  +0.26 (+2.25%)
Official Closing Price  /  Updated: 5:00 PM EST, Feb 28, 2020  /  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%)
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.