FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.31 USD  -0.30 (-2.87%)
Streaming Delayed Price  /  Updated: 12:53 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.04 26.14 25.55 25.69 2,850,968 -0.21(-0.81%)
Jun 29, 2015 26.64 26.72 25.87 25.90 2,590,964 -1.00(-3.72%)
Jun 26, 2015 26.62 27.22 26.60 26.90 6,172,606 +0.28(+1.05%)
Jun 25, 2015 26.76 26.80 26.40 26.62 3,152,078 -0.12(-0.43%)
Jun 24, 2015 26.81 27.01 26.70 26.74 5,396,947 -0.06(-0.24%)
Jun 23, 2015 26.88 27.05 26.75 26.80 2,749,687 -0.07(-0.24%)
Jun 22, 2015 26.79 26.99 26.70 26.86 2,391,684 +0.19(+0.73%)
Jun 19, 2015 26.98 27.08 26.60 26.67 5,198,563 -0.33(-1.24%)
Jun 18, 2015 27.04 27.33 26.99 27.00 3,120,680 +0.05(+0.20%)
Jun 17, 2015 26.54 26.99 26.34 26.95 2,936,269 +0.57(+2.16%)
Jun 16, 2015 25.93 26.39 25.80 26.38 2,912,346 +0.51(+1.97%)
Jun 15, 2015 26.02 26.05 25.71 25.87 2,879,033 -0.26(-1.00%)
Jun 12, 2015 26.45 26.60 26.08 26.13 3,286,675 -0.46(-1.75%)
Jun 11, 2015 26.32 26.60 26.30 26.59 2,592,763 +0.24(+0.93%)
Jun 10, 2015 26.13 26.57 26.03 26.35 2,950,476 +0.34(+1.31%)
Jun 09, 2015 25.98 26.23 25.85 26.01 2,797,713 +0.19(+0.76%)
Jun 08, 2015 25.68 25.94 25.61 25.82 2,789,720 +0.20(+0.76%)
Jun 05, 2015 25.32 25.74 25.31 25.62 3,005,122 +0.27(+1.07%)
Jun 04, 2015 25.55 25.67 25.23 25.35 2,852,726 -0.31(-1.21%)
Jun 03, 2015 25.66 25.70 25.40 25.66 3,912,473 +0.08(+0.31%)
Jun 02, 2015 25.68 25.94 25.57 25.58 2,867,303 -0.23(-0.87%)
Jun 01, 2015 25.84 26.16 25.62 25.80 2,739,877 -0.00(-0.02%)
May 29, 2015 25.77 25.93 25.51 25.81 3,544,361 -0.05(-0.19%)
May 28, 2015 26.11 26.11 25.77 25.86 2,105,191 -0.25(-0.96%)
May 27, 2015 26.11 26.23 25.84 26.11 3,919,347 +0.04(+0.15%)
May 26, 2015 26.28 26.28 26.05 26.07 5,056,769 -0.27(-1.03%)
May 22, 2015 26.19 26.34 26.34 26.34 3,889,900 +0.22(+0.84%)
May 21, 2015 25.67 26.27 25.65 26.12 4,951,714 +0.36(+1.40%)
May 20, 2015 25.65 25.79 25.36 25.76 4,197,057 -0.25(-0.96%)
May 19, 2015 26.27 26.28 25.75 26.01 5,228,541 -0.27(-1.03%)
May 18, 2015 26.85 27.04 26.17 26.28 3,457,744 -0.67(-2.49%)
May 15, 2015 26.70 27.11 26.67 26.95 3,867,784 +0.22(+0.82%)
May 14, 2015 26.29 26.77 26.08 26.73 4,109,641 +0.56(+2.14%)
May 13, 2015 26.88 26.88 26.03 26.17 5,120,811 -0.71(-2.64%)
May 12, 2015 27.22 27.29 26.87 26.88 3,259,008 -0.52(-1.90%)
May 11, 2015 27.08 27.49 26.88 27.40 4,143,897 +0.25(+0.94%)
May 08, 2015 27.01 27.27 26.99 27.14 5,482,152 +0.32(+1.17%)
May 07, 2015 27.12 27.29 26.78 26.83 5,364,607 -0.37(-1.36%)
May 06, 2015 27.61 27.61 27.06 27.20 4,893,400 -0.42(-1.52%)
May 05, 2015 27.90 27.99 27.43 27.62 3,354,282 -0.22(-0.79%)
May 04, 2015 28.05 28.27 27.76 27.84 3,629,583 -0.17(-0.62%)
May 01, 2015 28.15 28.38 27.83 28.01 4,599,461 -0.15(-0.51%)
Apr 30, 2015 28.28 28.50 28.06 28.16 4,452,528 -0.27(-0.95%)
Apr 29, 2015 28.45 28.59 28.16 28.43 4,738,522 -0.18(-0.65%)
Apr 28, 2015 28.60 28.79 28.37 28.61 7,780,687 -0.18(-0.64%)
Apr 27, 2015 30.24 30.31 28.73 28.80 12,335,862 -1.40(-4.64%)
Apr 24, 2015 29.95 30.44 29.56 30.20 18,553,004 +1.28(+4.43%)
Apr 23, 2015 28.36 29.03 28.36 28.92 10,148,449 +0.56(+1.97%)
Apr 22, 2015 27.31 28.40 27.14 28.36 13,303,311 +1.14(+4.19%)
Apr 21, 2015 26.71 27.25 26.69 27.22 8,869,867 +0.00(+0.00%)
Apr 20, 2015 26.82 27.25 26.22 27.22 8,963,074 +0.47(+1.78%)
Apr 17, 2015 27.01 27.38 25.50 26.75 27,985,164 +1.48(+5.84%)
Apr 16, 2015 25.87 26.08 24.70 25.27 10,866,215 -0.10(-0.39%)
Apr 15, 2015 24.64 25.53 24.61 25.37 9,134,796 +0.81(+3.30%)
Apr 14, 2015 24.25 24.71 24.02 24.56 5,620,049 +0.25(+1.03%)
Apr 13, 2015 24.29 24.58 24.09 24.31 3,690,853 +0.08(+0.33%)
Apr 10, 2015 24.28 24.48 24.05 24.23 3,803,537 -0.04(-0.16%)
Apr 09, 2015 23.96 24.31 23.87 24.27 4,848,964 +0.33(+1.38%)
Apr 08, 2015 23.90 24.04 23.65 23.94 4,116,571 +0.04(+0.17%)
Apr 07, 2015 23.92 24.09 23.53 23.90 10,919,407 -0.10(-0.42%)
Apr 06, 2015 23.15 24.16 23.08 24.00 13,350,129 +1.35(+5.96%)
Apr 02, 2015 23.02 22.65 22.65 22.65 6,464,200 -0.43(-1.86%)
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.