FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.56 USD  -0.13 (-1.11%)
Streaming Delayed Price  /  Updated: 9:45 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 31.69 31.91 31.41 31.88 3,203,502 +0.10(+0.31%)
May 27, 2016 31.70 31.78 31.78 31.78 2,070,800 +0.15(+0.47%)
May 26, 2016 31.65 31.89 31.42 31.63 1,952,914 +0.03(+0.09%)
May 25, 2016 31.49 31.87 31.38 31.60 2,275,872 +0.23(+0.73%)
May 24, 2016 31.16 31.53 31.03 31.37 2,633,091 +0.36(+1.16%)
May 23, 2016 30.40 31.25 30.27 31.01 4,198,185 +0.46(+1.51%)
May 20, 2016 30.36 30.70 30.20 30.55 3,535,813 +0.24(+0.79%)
May 19, 2016 29.81 30.33 29.70 30.31 3,827,519 +0.50(+1.68%)
May 18, 2016 30.29 30.50 29.69 29.81 4,160,262 -0.78(-2.55%)
May 17, 2016 30.45 30.94 30.35 30.59 3,279,764 -0.35(-1.13%)
May 16, 2016 30.94 31.14 30.58 30.94 3,315,543 -0.13(-0.42%)
May 13, 2016 31.05 31.33 30.78 31.07 3,186,230 -0.15(-0.48%)
May 12, 2016 31.02 31.33 30.96 31.22 2,198,798 +0.30(+0.97%)
May 11, 2016 31.08 31.21 30.71 30.92 3,160,320 -0.37(-1.18%)
May 10, 2016 31.16 31.38 31.01 31.29 2,475,813 +0.27(+0.87%)
May 09, 2016 30.63 31.16 30.58 31.02 2,650,014 +0.25(+0.81%)
May 06, 2016 30.40 30.90 30.35 30.77 2,175,892 +0.30(+0.98%)
May 05, 2016 30.61 30.70 30.21 30.47 2,337,628 -0.13(-0.42%)
May 04, 2016 30.73 30.87 30.34 30.60 2,432,866 -0.22(-0.71%)
May 03, 2016 31.20 31.20 30.61 30.82 4,591,196 -0.51(-1.63%)
May 02, 2016 31.12 31.49 30.96 31.33 2,016,506 +0.24(+0.77%)
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%)
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.