FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.85 USD  +0.19 (+1.63%)
Streaming Delayed Price  /  Updated: 8:53 AM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.98 21.66 20.86 21.53 6,851,415 +0.66(+3.16%)
Jun 29, 2017 20.64 20.91 20.47 20.87 5,664,830 +0.18(+0.87%)
Jun 28, 2017 20.64 20.92 20.61 20.69 5,940,787 +0.06(+0.29%)
Jun 27, 2017 20.51 20.86 20.41 20.63 5,679,645 +0.02(+0.10%)
Jun 26, 2017 20.64 20.69 20.45 20.61 9,013,479 -0.07(-0.34%)
Jun 23, 2017 20.22 20.75 20.11 20.68 11,443,382 +0.38(+1.87%)
Jun 22, 2017 19.96 20.41 19.81 20.30 4,396,711 +0.31(+1.55%)
Jun 21, 2017 20.06 20.15 19.41 19.99 10,395,136 -0.03(-0.15%)
Jun 20, 2017 20.36 20.60 19.96 20.02 6,687,174 -0.41(-2.01%)
Jun 19, 2017 20.70 20.70 20.20 20.43 8,792,425 -0.29(-1.40%)
Jun 16, 2017 20.67 20.91 20.45 20.72 12,186,586 +0.05(+0.24%)
Jun 15, 2017 21.44 21.50 20.29 20.67 35,609,008 -1.48(-6.68%)
Jun 14, 2017 22.70 22.77 21.50 22.15 20,101,938 -0.50(-2.21%)
Jun 13, 2017 22.27 22.75 21.98 22.65 7,188,445 +0.42(+1.89%)
Jun 12, 2017 22.34 22.56 21.87 22.23 6,182,523 -0.04(-0.18%)
Jun 09, 2017 22.39 22.43 22.20 22.27 5,842,276 -0.16(-0.71%)
Jun 08, 2017 22.36 22.44 22.25 22.43 3,795,906 +0.06(+0.27%)
Jun 07, 2017 22.90 22.98 22.30 22.37 4,391,029 -0.43(-1.89%)
Jun 06, 2017 22.82 22.96 22.47 22.80 3,687,945 +0.00(+0.00%)
Jun 05, 2017 22.54 22.88 22.37 22.80 4,309,634 +0.24(+1.06%)
Jun 02, 2017 22.80 22.92 22.52 22.56 4,409,787 -0.22(-0.97%)
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.