FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.62 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:57 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.99 31.29 30.56 31.29 3,457,295 +0.29(+0.94%)
Jun 29, 2016 30.00 31.18 30.00 31.00 3,643,212 +1.15(+3.85%)
Jun 28, 2016 29.07 29.96 28.97 29.85 3,546,875 +0.96(+3.32%)
Jun 27, 2016 29.51 29.79 28.78 28.89 5,069,892 -0.87(-2.92%)
Jun 24, 2016 31.29 31.63 29.67 29.76 13,933,783 -2.62(-8.09%)
Jun 23, 2016 32.40 32.50 31.95 32.38 2,026,143 +0.25(+0.78%)
Jun 22, 2016 32.18 32.40 32.04 32.13 2,175,008 +0.00(+0.00%)
Jun 21, 2016 32.36 32.57 32.11 32.13 3,084,715 -0.29(-0.89%)
Jun 20, 2016 32.07 32.91 32.05 32.42 3,542,515 +0.67(+2.11%)
Jun 17, 2016 31.88 32.01 31.50 31.75 2,945,798 -0.12(-0.38%)
Jun 16, 2016 31.36 31.89 30.98 31.87 2,203,363 +0.31(+0.98%)
Jun 15, 2016 31.31 31.87 31.26 31.56 2,657,164 +0.46(+1.48%)
Jun 14, 2016 30.85 31.17 30.80 31.10 2,267,453 +0.15(+0.48%)
Jun 13, 2016 30.98 31.38 30.93 30.95 3,189,327 -0.13(-0.42%)
Jun 10, 2016 31.75 31.90 30.98 31.08 2,944,518 -0.91(-2.84%)
Jun 09, 2016 31.76 32.14 31.54 31.99 2,402,697 +0.15(+0.47%)
Jun 08, 2016 32.01 32.42 31.68 31.84 2,517,444 -0.32(-1.00%)
Jun 07, 2016 31.71 32.26 31.61 32.16 2,872,222 +0.59(+1.87%)
Jun 06, 2016 31.67 31.76 31.33 31.57 1,857,177 -0.06(-0.19%)
Jun 03, 2016 31.65 31.82 31.38 31.63 1,847,195 -0.04(-0.13%)
Jun 02, 2016 31.83 31.90 31.27 31.67 2,557,741 -0.16(-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.