FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.74 USD  +0.31 (+2.71%)
Streaming Delayed Price  /  Updated: 3:28 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.38 15.38 15.38 0 +0.04(+0.26%)
Dec 28, 2017 15.61 15.80 15.25 15.34 3,405,681 -0.28(-1.79%)
Dec 27, 2017 15.71 16.02 15.55 15.62 2,570,497 -0.10(-0.64%)
Dec 26, 2017 15.84 16.03 15.61 15.72 2,365,003 -0.12(-0.76%)
Dec 22, 2017 15.66 15.86 15.49 15.84 2,998,202 +0.13(+0.83%)
Dec 21, 2017 15.05 15.89 15.04 15.71 5,226,707 +0.59(+3.90%)
Dec 20, 2017 15.11 15.35 14.97 15.12 3,765,917 +0.02(+0.13%)
Dec 19, 2017 14.90 15.16 14.54 15.10 6,739,926 +0.26(+1.75%)
Dec 18, 2017 15.48 15.68 14.76 14.84 10,036,238 -0.64(-4.13%)
Dec 15, 2017 16.18 16.74 15.33 15.48 20,403,973 -0.76(-4.68%)
Dec 14, 2017 15.61 16.45 15.61 16.24 8,090,132 +0.65(+4.17%)
Dec 13, 2017 14.63 15.62 14.56 15.59 8,025,132 +0.97(+6.63%)
Dec 12, 2017 15.02 15.06 14.59 14.62 9,017,481 -0.75(-4.88%)
Dec 11, 2017 14.93 15.64 14.88 15.37 8,180,276 +0.33(+2.19%)
Dec 08, 2017 15.45 15.48 14.85 15.04 6,891,022 -0.35(-2.27%)
Dec 07, 2017 15.18 15.49 15.07 15.39 6,070,434 +0.23(+1.52%)
Dec 06, 2017 15.87 15.87 15.12 15.16 7,901,196 -0.79(-4.95%)
Dec 05, 2017 16.79 16.81 15.64 15.95 9,877,643 -0.90(-5.34%)
Dec 04, 2017 17.43 17.49 16.81 16.85 8,061,439 -0.41(-2.38%)
Dec 01, 2017 18.29 18.42 17.23 17.26 9,681,883 -0.99(-5.42%)
Nov 30, 2017 18.22 18.39 18.03 18.25 5,318,145 +0.01(+0.05%)
Nov 29, 2017 18.20 18.40 18.06 18.24 6,728,542 +0.00(+0.00%)
Nov 28, 2017 18.25 18.40 18.00 18.24 7,225,811 +0.01(+0.05%)
Nov 27, 2017 18.50 18.63 18.12 18.23 6,896,135 -0.28(-1.51%)
Nov 24, 2017 18.98 18.98 18.43 18.51 2,573,172 -0.30(-1.59%)
Nov 22, 2017 18.50 19.00 18.48 18.81 8,135,402 +0.28(+1.51%)
Nov 21, 2017 18.74 18.75 18.20 18.53 5,716,245 -0.20(-1.07%)
Nov 20, 2017 18.56 19.21 18.43 18.73 6,352,726 +0.05(+0.27%)
Nov 17, 2017 18.18 18.80 18.11 18.68 10,395,992 +0.46(+2.52%)
Nov 16, 2017 18.02 18.54 18.00 18.22 13,329,803 -0.10(-0.55%)
Nov 15, 2017 18.40 18.86 17.77 18.32 13,458,919 -0.22(-1.19%)
Nov 14, 2017 17.56 18.82 17.51 18.54 28,170,348 +0.90(+5.10%)
Nov 13, 2017 17.90 18.04 17.27 17.64 49,584,481 +3.02(+20.66%)
Nov 10, 2017 13.91 14.69 13.63 14.62 11,129,164 +0.69(+4.95%)
Nov 09, 2017 13.24 14.34 13.24 13.93 11,469,168 +0.63(+4.74%)
Nov 08, 2017 13.06 13.41 12.93 13.30 6,870,953 +0.24(+1.84%)
Nov 07, 2017 13.01 13.18 12.94 13.06 7,787,562 +0.00(+0.00%)
Nov 06, 2017 13.21 13.81 13.02 13.06 18,258,145 -0.06(-0.46%)
Nov 03, 2017 13.17 13.29 12.95 13.12 12,914,824 +0.08(+0.61%)
Nov 02, 2017 13.60 13.60 12.99 13.04 16,249,772 -0.51(-3.76%)
Nov 01, 2017 14.18 14.34 13.54 13.55 14,144,541 -0.57(-4.04%)
Oct 31, 2017 15.51 15.54 14.02 14.12 26,012,977 -1.46(-9.37%)
Oct 30, 2017 13.87 15.68 13.74 15.58 37,044,102 +1.58(+11.29%)
Oct 27, 2017 12.90 14.05 12.71 14.00 66,440,742 -1.37(-8.91%)
Oct 26, 2017 15.46 15.62 15.29 15.37 15,981,357 -0.08(-0.52%)
Oct 25, 2017 15.43 15.47 15.21 15.45 15,611,158 +0.05(+0.32%)
Oct 24, 2017 15.43 15.53 15.17 15.40 11,239,457 -0.06(-0.39%)
Oct 23, 2017 15.40 15.55 15.07 15.46 30,770,895 -0.51(-3.19%)
Oct 20, 2017 15.83 16.09 15.77 15.97 12,067,417 +0.16(+1.01%)
Oct 19, 2017 15.61 15.83 15.55 15.81 5,894,176 +0.18(+1.15%)
Oct 18, 2017 15.64 15.69 15.58 15.63 5,154,716 +0.04(+0.26%)
Oct 17, 2017 15.74 15.77 15.50 15.59 15,190,839 -0.16(-1.02%)
Oct 16, 2017 15.73 15.84 15.69 15.75 6,544,306 +0.01(+0.06%)
Oct 13, 2017 15.67 15.83 15.64 15.74 7,047,546 +0.12(+0.77%)
Oct 12, 2017 15.66 15.69 15.47 15.62 6,555,915 -0.04(-0.26%)
Oct 11, 2017 15.45 15.68 15.41 15.66 4,182,435 +0.15(+0.97%)
Oct 10, 2017 15.57 15.73 15.32 15.51 7,985,140 -0.09(-0.58%)
Oct 09, 2017 15.60 15.74 15.47 15.60 4,124,456 +0.05(+0.32%)
Oct 06, 2017 15.47 15.62 15.44 15.55 7,236,280 -0.01(-0.06%)
Oct 05, 2017 15.75 15.77 15.46 15.56 7,483,091 -0.16(-1.02%)
Oct 04, 2017 15.78 15.78 15.64 15.72 9,201,907 +0.04(+0.26%)
Oct 03, 2017 15.46 15.71 15.33 15.68 11,417,421 +0.30(+1.95%)
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.