FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.85 USD  +0.23 (+1.94%)
Streaming Delayed Price  /  Updated: 2:30 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 15.43 15.47 14.94 15.38 8,038,745 -0.10(-0.65%)
Sep 29, 2017 15.00 15.50 14.99 15.48 8,875,917 +0.47(+3.13%)
Sep 28, 2017 15.04 15.27 14.93 15.01 5,606,010 +0.00(+0.00%)
Sep 27, 2017 15.08 15.12 14.89 15.01 7,030,674 +0.03(+0.20%)
Sep 26, 2017 14.67 15.16 14.65 14.98 13,041,468 +0.27(+1.84%)
Sep 25, 2017 14.45 14.76 14.35 14.71 11,265,135 +0.19(+1.31%)
Sep 22, 2017 14.86 14.86 14.39 14.52 9,371,927 -0.48(-3.20%)
Sep 21, 2017 14.89 15.03 14.78 15.00 9,580,396 -0.01(-0.07%)
Sep 20, 2017 15.07 15.19 14.90 15.01 10,577,104 -0.04(-0.27%)
Sep 19, 2017 14.87 15.46 14.82 15.05 16,259,278 +0.18(+1.21%)
Sep 18, 2017 15.89 15.90 14.83 14.87 13,475,975 -0.99(-6.24%)
Sep 15, 2017 15.93 16.09 15.80 15.86 10,218,711 +0.02(+0.13%)
Sep 14, 2017 16.00 16.17 15.71 15.84 7,087,446 -0.26(-1.61%)
Sep 13, 2017 15.70 16.12 15.64 16.10 3,800,683 +0.40(+2.55%)
Sep 12, 2017 15.58 15.78 15.41 15.70 5,082,921 +0.12(+0.77%)
Sep 11, 2017 15.42 15.68 15.38 15.58 4,636,894 +0.30(+1.96%)
Sep 08, 2017 15.50 15.50 15.17 15.28 5,759,011 -0.28(-1.80%)
Sep 07, 2017 15.80 15.87 15.31 15.56 7,801,721 -0.13(-0.83%)
Sep 06, 2017 16.29 16.43 15.60 15.69 13,785,790 -0.52(-3.21%)
Sep 05, 2017 16.42 16.45 16.13 16.21 5,795,002 -0.27(-1.64%)
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.