FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  +0.27 (+1.93%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.76 31.88 31.46 31.53 2,530,535 -0.20(-0.63%)
Oct 28, 2016 31.44 31.97 31.38 31.73 2,751,184 +0.28(+0.89%)
Oct 27, 2016 32.07 32.20 31.36 31.45 3,231,954 -0.53(-1.66%)
Oct 26, 2016 32.53 32.63 31.98 31.98 3,513,592 -0.62(-1.90%)
Oct 25, 2016 33.23 33.23 32.52 32.60 2,333,137 -0.49(-1.48%)
Oct 24, 2016 32.75 33.16 32.72 33.09 3,286,876 +0.34(+1.04%)
Oct 21, 2016 32.26 32.75 32.01 32.75 4,559,214 +0.29(+0.89%)
Oct 20, 2016 32.90 33.00 32.02 32.46 12,767,956 +1.84(+6.01%)
Oct 19, 2016 30.87 31.26 30.48 30.62 6,080,493 -0.09(-0.29%)
Oct 18, 2016 30.54 30.98 30.35 30.71 3,557,185 +0.53(+1.76%)
Oct 17, 2016 30.71 31.00 29.92 30.18 4,731,078 +0.08(+0.27%)
Oct 14, 2016 30.26 30.54 30.09 30.10 3,155,376 +0.12(+0.40%)
Oct 13, 2016 29.48 30.25 29.40 29.98 3,191,443 +0.38(+1.28%)
Oct 12, 2016 29.45 29.82 29.40 29.60 2,671,527 +0.16(+0.54%)
Oct 11, 2016 30.24 30.25 29.41 29.44 3,398,934 -0.86(-2.84%)
Oct 10, 2016 30.38 30.45 30.05 30.30 3,198,503 +0.24(+0.80%)
Oct 07, 2016 30.62 30.69 29.83 30.06 2,230,042 -0.44(-1.44%)
Oct 06, 2016 30.50 30.80 30.40 30.50 2,849,889 -0.08(-0.26%)
Oct 05, 2016 30.24 30.70 30.24 30.58 2,425,193 +0.37(+1.22%)
Oct 04, 2016 30.71 30.75 29.98 30.21 4,290,482 -0.56(-1.82%)
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.