FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.90 USD  +0.16 (+1.36%)
Streaming Delayed Price  /  Updated: 8:12 AM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.60 34.49 34.49 34.49 2,897,200 -0.21(-0.61%)
Aug 28, 2014 34.80 34.83 34.59 34.70 2,073,591 -0.13(-0.39%)
Aug 27, 2014 34.55 34.90 34.55 34.83 2,057,299 +0.17(+0.50%)
Aug 26, 2014 34.90 34.90 34.46 34.66 2,193,003 -0.21(-0.60%)
Aug 25, 2014 34.84 34.98 34.56 34.87 2,198,105 -0.12(-0.34%)
Aug 22, 2014 35.41 35.50 34.96 34.99 2,479,066 -0.29(-0.82%)
Aug 21, 2014 34.90 35.30 34.84 35.28 2,440,232 +0.38(+1.09%)
Aug 20, 2014 35.26 35.34 34.73 34.90 4,185,229 -0.34(-0.96%)
Aug 19, 2014 35.33 35.39 35.10 35.24 3,599,149 -0.07(-0.20%)
Aug 18, 2014 35.22 35.40 35.10 35.31 1,966,331 +0.23(+0.66%)
Aug 15, 2014 35.38 35.50 34.79 35.08 2,579,477 -0.09(-0.26%)
Aug 14, 2014 35.26 35.29 34.85 35.17 3,264,757 +0.04(+0.11%)
Aug 13, 2014 35.29 35.37 35.03 35.13 1,855,299 -0.11(-0.31%)
Aug 12, 2014 35.68 35.98 35.17 35.24 2,786,117 -0.48(-1.34%)
Aug 11, 2014 35.87 35.98 35.67 35.72 1,226,182 -0.06(-0.17%)
Aug 08, 2014 35.19 35.67 35.19 35.78 1,932,791 +0.60(+1.71%)
Aug 07, 2014 35.65 35.76 35.10 35.18 1,621,351 -0.23(-0.65%)
Aug 06, 2014 35.24 35.53 35.16 35.41 2,882,490 +0.12(+0.34%)
Aug 05, 2014 35.34 35.55 35.14 35.29 2,357,896 +0.05(+0.14%)
Aug 04, 2014 35.08 35.31 34.88 35.24 2,357,837 -0.01(-0.03%)
Aug 01, 2014 35.40 35.52 35.05 35.25 1,865,992 -0.17(-0.49%)
Jul 31, 2014 35.57 35.58 35.21 35.42 2,782,543 -0.27(-0.74%)
Jul 30, 2014 35.40 35.84 35.35 35.69 2,103,113 +0.44(+1.25%)
Jul 29, 2014 35.36 35.44 35.09 35.25 1,945,506 -0.17(-0.48%)
Jul 28, 2014 35.24 35.46 35.24 35.42 1,704,062 +0.12(+0.34%)
Jul 25, 2014 35.36 35.58 35.14 35.30 1,568,954 -0.10(-0.28%)
Jul 24, 2014 35.41 35.46 35.26 35.40 2,485,566 +0.12(+0.34%)
Jul 23, 2014 35.53 35.53 35.10 35.28 5,543,929 -0.20(-0.56%)
Jul 22, 2014 36.00 36.10 35.37 35.48 5,284,905 -0.48(-1.33%)
Jul 21, 2014 36.10 36.10 35.40 35.96 5,562,764 -0.24(-0.66%)
Jul 18, 2014 36.31 36.46 35.90 36.20 6,757,599 -0.26(-0.71%)
Jul 17, 2014 37.10 37.20 35.95 36.46 15,119,658 -2.57(-6.58%)
Jul 16, 2014 39.14 39.39 38.94 39.03 4,691,807 +0.09(+0.23%)
Jul 15, 2014 39.67 39.77 38.90 38.94 4,213,095 -0.72(-1.82%)
Jul 14, 2014 39.47 39.79 39.24 39.66 2,538,452 +0.53(+1.35%)
Jul 11, 2014 39.34 39.47 39.10 39.13 2,593,132 -0.12(-0.31%)
Jul 10, 2014 39.38 39.54 39.21 39.25 2,066,936 -0.31(-0.78%)
Jul 09, 2014 39.19 39.66 39.19 39.56 2,615,366 +0.36(+0.92%)
Jul 08, 2014 39.32 39.54 39.08 39.20 1,996,592 -0.21(-0.53%)
Jul 07, 2014 39.78 40.00 39.35 39.41 1,939,423 -0.38(-0.96%)
Jul 03, 2014 39.62 39.79 39.79 39.79 1,491,300 +0.54(+1.38%)
Jul 02, 2014 39.57 39.63 39.18 39.25 1,675,243 -0.20(-0.51%)
Jul 01, 2014 38.97 39.67 38.92 39.45 1,689,098 +0.48(+1.23%)
Jun 30, 2014 39.55 39.55 38.85 38.97 1,745,813 -0.36(-0.92%)
Jun 27, 2014 39.23 39.47 39.11 39.33 4,773,544 +0.11(+0.28%)
Jun 26, 2014 39.05 39.22 38.58 39.22 1,208,492 +0.15(+0.38%)
Jun 25, 2014 39.19 39.35 39.01 39.07 1,100,419 -0.11(-0.28%)
Jun 24, 2014 39.42 39.49 39.13 39.18 1,172,365 -0.25(-0.63%)
Jun 23, 2014 39.25 39.55 39.08 39.43 1,638,157 +0.18(+0.46%)
Jun 20, 2014 39.10 39.27 38.79 39.25 2,580,932 +0.31(+0.80%)
Jun 19, 2014 39.27 39.40 38.83 38.94 1,443,283 -0.27(-0.69%)
Jun 18, 2014 38.73 39.35 38.55 39.21 1,760,320 +0.56(+1.45%)
Jun 17, 2014 38.60 38.71 38.35 38.65 2,391,305 +0.06(+0.16%)
Jun 16, 2014 38.39 38.80 38.32 38.59 2,561,215 +0.12(+0.31%)
Jun 13, 2014 38.67 38.82 38.33 38.47 2,100,241 -0.05(-0.13%)
Jun 12, 2014 38.83 38.90 38.49 38.52 2,786,851 -0.35(-0.90%)
Jun 11, 2014 38.81 38.99 38.73 38.87 1,851,675 -0.05(-0.13%)
Jun 10, 2014 39.04 39.17 38.87 38.92 2,092,040 +0.11(+0.28%)
Jun 06, 2014 39.29 39.29 38.74 38.81 2,234,975 -0.29(-0.74%)
Jun 05, 2014 38.91 39.10 38.65 39.10 1,193,933 +0.23(+0.59%)
Jun 04, 2014 38.31 38.91 38.28 38.87 1,311,798 +0.42(+1.09%)
Jun 03, 2014 38.32 38.77 38.30 38.45 2,279,073 -0.19(-0.49%)
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.