FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
8.780 USD  -0.280 (-3.09%)
Official Closing Price  /  Updated: 4:42 PM EDT, Mar 27, 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%)
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.