FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
9.830 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:35 PM EDT, Jul 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.66 24.76 24.49 24.58 4,195,235 -0.05(-0.20%)
Oct 29, 2015 24.40 24.67 24.28 24.63 3,920,162 +0.19(+0.78%)
Oct 28, 2015 24.10 24.61 23.86 24.44 5,278,957 +0.55(+2.30%)
Oct 27, 2015 24.25 24.35 23.83 23.89 6,422,587 -0.60(-2.45%)
Oct 26, 2015 24.79 24.98 24.33 24.49 4,378,648 -0.25(-1.01%)
Oct 23, 2015 24.68 24.89 24.16 24.74 4,864,752 +0.25(+1.02%)
Oct 22, 2015 23.96 24.71 23.94 24.49 4,765,972 +0.64(+2.68%)
Oct 21, 2015 23.77 24.02 23.63 23.85 4,887,241 +0.07(+0.29%)
Oct 20, 2015 23.06 23.96 23.03 23.78 5,826,408 +0.64(+2.77%)
Oct 19, 2015 23.85 23.85 22.98 23.14 9,208,516 -0.75(-3.14%)
Oct 16, 2015 24.11 24.55 23.01 23.89 15,615,895 +1.36(+6.04%)
Oct 15, 2015 22.38 22.61 22.00 22.53 6,960,237 +0.01(+0.04%)
Oct 14, 2015 22.48 22.80 22.30 22.52 3,923,563 +0.05(+0.22%)
Oct 13, 2015 22.37 22.87 22.14 22.47 5,797,199 -0.02(-0.09%)
Oct 12, 2015 22.87 23.00 22.43 22.49 6,011,889 +0.14(+0.63%)
Oct 09, 2015 22.23 22.53 21.83 22.35 5,127,350 +0.02(+0.09%)
Oct 08, 2015 21.89 22.56 21.89 22.33 4,363,384 +0.51(+2.34%)
Oct 07, 2015 21.84 22.50 21.62 21.82 6,429,017 +0.12(+0.55%)
Oct 06, 2015 21.56 21.74 21.09 21.70 6,563,827 +0.08(+0.37%)
Oct 05, 2015 20.02 21.70 20.02 21.62 11,024,848 +1.69(+8.48%)
Oct 02, 2015 19.64 20.07 19.45 19.93 7,649,314 +0.10(+0.50%)
Oct 01, 2015 20.80 20.96 19.66 19.83 9,286,289 -1.23(-5.84%)
Sep 30, 2015 21.15 21.15 20.35 21.06 6,573,905 +0.03(+0.14%)
Sep 29, 2015 21.60 21.76 20.97 21.03 6,497,208 -0.58(-2.68%)
Sep 28, 2015 22.37 22.49 21.58 21.61 5,005,115 -1.02(-4.51%)
Sep 25, 2015 22.89 22.90 22.43 22.63 4,210,421 +0.03(+0.13%)
Sep 24, 2015 22.49 22.72 22.06 22.60 3,203,114 -0.12(-0.53%)
Sep 23, 2015 22.94 23.11 22.58 22.72 3,121,199 -0.15(-0.66%)
Sep 22, 2015 22.93 23.12 22.73 22.87 3,792,786 -0.32(-1.38%)
Sep 21, 2015 23.14 23.37 23.02 23.19 2,828,003 +0.15(+0.65%)
Sep 18, 2015 23.54 23.82 22.94 23.04 5,568,394 -0.79(-3.32%)
Sep 17, 2015 24.07 24.07 23.70 23.83 4,711,482 -0.20(-0.81%)
Sep 16, 2015 23.13 24.10 23.03 24.02 6,291,577 +0.90(+3.91%)
Sep 15, 2015 22.80 23.20 22.73 23.12 3,106,149 +0.40(+1.76%)
Sep 14, 2015 22.65 22.80 22.49 22.72 2,608,230 +0.12(+0.53%)
Sep 11, 2015 22.63 22.93 22.29 22.60 3,732,828 -0.16(-0.70%)
Sep 10, 2015 22.72 23.14 22.67 22.76 5,437,744 -0.05(-0.22%)
Sep 09, 2015 23.23 23.35 22.75 22.81 2,915,882 -0.19(-0.83%)
Sep 08, 2015 23.17 23.25 22.90 23.00 2,615,110 +0.18(+0.79%)
Sep 04, 2015 22.81 22.82 22.82 22.82 3,020,000 -0.28(-1.21%)
Sep 03, 2015 23.05 23.33 22.88 23.10 2,937,621 +0.17(+0.74%)
Sep 02, 2015 22.82 22.93 22.29 22.93 3,364,104 +0.36(+1.60%)
Sep 01, 2015 22.69 23.21 22.48 22.57 5,935,504 -0.86(-3.67%)
Aug 31, 2015 23.03 23.49 22.90 23.43 4,967,706 +0.23(+0.99%)
Aug 28, 2015 22.69 23.55 22.66 23.20 5,420,280 +0.37(+1.62%)
Aug 27, 2015 22.01 22.93 21.80 22.83 6,847,597 +1.08(+4.97%)
Aug 26, 2015 21.78 21.89 21.28 21.75 6,106,894 +0.31(+1.45%)
Aug 25, 2015 21.71 22.09 21.19 21.44 8,987,565 +0.00(+0.00%)
Aug 24, 2015 21.37 21.76 20.50 21.44 12,701,936 -1.14(-5.05%)
Aug 21, 2015 22.67 22.82 22.32 22.58 9,089,076 -0.18(-0.79%)
Aug 20, 2015 22.54 23.02 22.42 22.76 5,270,914 +0.25(+1.11%)
Aug 19, 2015 22.80 22.84 22.49 22.51 3,809,962 -0.39(-1.70%)
Aug 18, 2015 23.48 23.50 22.81 22.90 3,408,026 -0.51(-2.18%)
Aug 17, 2015 22.98 23.48 22.96 23.41 3,604,735 +0.32(+1.39%)
Aug 14, 2015 23.10 23.36 22.91 23.09 3,954,710 +0.01(+0.04%)
Aug 13, 2015 23.41 23.41 22.92 23.08 4,149,565 -0.14(-0.60%)
Aug 12, 2015 22.92 23.27 22.70 23.22 4,480,863 -0.08(-0.34%)
Aug 11, 2015 23.35 23.40 23.13 23.30 3,904,592 -0.24(-1.02%)
Aug 10, 2015 22.97 23.60 22.83 23.54 4,676,579 +0.72(+3.16%)
Aug 07, 2015 22.62 22.89 22.50 22.82 3,902,702 +0.19(+0.84%)
Aug 06, 2015 22.76 22.93 22.53 22.63 4,585,126 -0.30(-1.31%)
Aug 05, 2015 22.84 23.00 22.62 22.93 4,580,623 +0.31(+1.37%)
Aug 04, 2015 22.44 22.62 22.32 22.62 5,623,892 +0.11(+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.