FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.45 USD  +0.05 (+0.38%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.