FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.61 USD  +0.10 (+0.69%)
Streaming Delayed Price  /  Updated: 12:15 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.11 31.39 30.92 31.09 3,731,584 -0.23(-0.73%)
Apr 28, 2016 32.11 32.20 31.24 31.32 3,361,505 -0.93(-2.88%)
Apr 27, 2016 32.17 32.65 32.02 32.25 2,858,725 -0.03(-0.09%)
Apr 26, 2016 32.35 32.44 31.70 32.28 3,970,465 +0.21(+0.65%)
Apr 25, 2016 31.89 32.19 31.62 32.07 5,245,943 +0.05(+0.16%)
Apr 22, 2016 31.02 32.08 30.87 32.02 7,303,759 +0.89(+2.86%)
Apr 21, 2016 30.77 31.75 29.95 31.13 19,590,850 -1.91(-5.78%)
Apr 20, 2016 33.79 34.04 32.97 33.04 6,361,772 -0.87(-2.57%)
Apr 19, 2016 33.89 34.23 33.34 33.91 4,104,510 -0.02(-0.06%)
Apr 18, 2016 34.76 34.76 33.76 33.93 3,091,190 +0.18(+0.53%)
Apr 15, 2016 33.35 33.81 33.19 33.75 3,161,079 +0.47(+1.41%)
Apr 14, 2016 33.53 33.81 33.10 33.28 2,512,483 -0.14(-0.42%)
Apr 13, 2016 33.32 33.60 33.17 33.42 2,555,024 +0.36(+1.09%)
Apr 12, 2016 32.78 33.40 32.72 33.06 3,944,097 +0.47(+1.44%)
Apr 11, 2016 32.33 33.03 32.32 32.59 3,941,110 +0.29(+0.90%)
Apr 08, 2016 32.63 32.90 32.29 32.30 3,952,221 -0.14(-0.43%)
Apr 07, 2016 32.92 33.26 32.13 32.44 3,782,867 -0.47(-1.43%)
Apr 06, 2016 32.37 33.17 32.34 32.91 4,207,125 -0.17(-0.51%)
Apr 05, 2016 33.51 33.70 33.04 33.08 3,366,696 -0.73(-2.16%)
Apr 04, 2016 34.49 34.75 33.73 33.81 3,567,109 -0.45(-1.31%)
Apr 01, 2016 33.55 34.41 33.40 34.26 4,531,749 +0.64(+1.90%)
Mar 31, 2016 33.51 33.84 33.50 33.62 4,098,565 +0.03(+0.09%)
Mar 30, 2016 32.88 33.68 32.83 33.59 4,062,834 +0.81(+2.47%)
Mar 29, 2016 32.38 32.80 32.21 32.78 3,697,595 +0.40(+1.24%)
Mar 28, 2016 32.42 32.85 32.33 32.38 2,744,415 +0.03(+0.09%)
Mar 24, 2016 32.37 32.35 32.35 32.35 3,503,900 -0.12(-0.37%)
Mar 23, 2016 32.28 32.69 32.06 32.47 3,391,295 +0.25(+0.78%)
Mar 22, 2016 32.39 32.59 32.20 32.22 2,732,375 -0.38(-1.17%)
Mar 21, 2016 32.58 32.88 32.24 32.60 3,408,167 -0.18(-0.55%)
Mar 18, 2016 32.93 33.25 32.70 32.78 10,255,150 -0.03(-0.09%)
Mar 17, 2016 32.33 32.89 32.15 32.81 4,685,957 +0.64(+1.99%)
Mar 16, 2016 31.72 32.40 31.72 32.17 4,359,498 -0.07(-0.22%)
Mar 15, 2016 32.45 32.54 31.96 32.24 3,088,072 -0.58(-1.77%)
Mar 14, 2016 32.85 33.00 32.56 32.82 3,339,988 -0.22(-0.67%)
Mar 11, 2016 33.84 33.92 32.98 33.04 4,528,441 -0.58(-1.73%)
Mar 10, 2016 33.50 33.91 33.19 33.62 5,273,586 +0.34(+1.02%)
Mar 09, 2016 33.10 33.62 33.00 33.28 4,265,877 +0.20(+0.60%)
Mar 08, 2016 32.64 33.24 32.30 33.08 3,634,769 +0.44(+1.35%)
Mar 07, 2016 32.10 32.85 32.06 32.64 3,163,515 +0.42(+1.30%)
Mar 04, 2016 32.84 33.20 32.18 32.22 4,299,636 -0.76(-2.30%)
Mar 03, 2016 32.75 33.21 32.62 32.98 5,203,589 +0.34(+1.04%)
Mar 02, 2016 32.27 32.81 32.00 32.64 4,382,693 +0.37(+1.15%)
Mar 01, 2016 32.83 32.93 32.08 32.27 4,325,256 -0.25(-0.77%)
Feb 29, 2016 32.53 33.00 32.11 32.52 5,407,780 +0.05(+0.15%)
Feb 26, 2016 33.18 33.33 32.40 32.47 3,565,966 -0.67(-2.02%)
Feb 25, 2016 32.17 33.15 32.11 33.14 4,082,673 +0.82(+2.54%)
Feb 24, 2016 31.70 32.38 31.46 32.32 3,249,644 +0.35(+1.09%)
Feb 23, 2016 32.37 32.40 31.81 31.97 3,487,753 -0.43(-1.33%)
Feb 22, 2016 31.80 32.52 31.68 32.40 3,813,550 +0.61(+1.92%)
Feb 19, 2016 31.39 31.80 31.04 31.79 4,218,577 +0.32(+1.02%)
Feb 18, 2016 32.08 32.10 31.40 31.47 5,120,492 -0.44(-1.38%)
Feb 17, 2016 31.00 31.93 30.66 31.91 6,210,227 +1.56(+5.14%)
Feb 16, 2016 30.78 30.94 29.63 30.35 5,250,863 -0.41(-1.33%)
Feb 12, 2016 29.77 30.76 30.76 30.76 4,584,600 +0.80(+2.67%)
Feb 11, 2016 30.00 30.25 29.48 29.96 6,238,286 -0.29(-0.96%)
Feb 10, 2016 31.42 31.50 30.22 30.25 5,425,166 -0.92(-2.95%)
Feb 09, 2016 31.66 31.86 30.75 31.17 7,139,035 -0.79(-2.47%)
Feb 08, 2016 31.56 32.10 31.21 31.96 8,491,303 +0.15(+0.47%)
Feb 05, 2016 32.21 32.80 30.92 31.81 9,277,617 -0.48(-1.49%)
Feb 04, 2016 31.79 34.33 31.08 32.29 24,983,614 +0.53(+1.67%)
Feb 03, 2016 30.60 32.20 29.88 31.76 17,137,698 +1.30(+4.27%)
Feb 02, 2016 28.50 30.70 28.50 30.46 28,648,705 +3.70(+13.83%)
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.