FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.16 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:41 PM EST, Nov 8, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.13 16.33 16.07 16.22 5,861,006 +0.10(+0.62%)
Aug 30, 2017 16.10 16.19 15.92 16.12 3,123,292 +0.01(+0.06%)
Aug 29, 2017 16.37 16.38 16.08 16.11 4,443,951 -0.36(-2.19%)
Aug 28, 2017 16.50 16.50 16.30 16.47 5,403,656 +0.00(+0.00%)
Aug 25, 2017 16.54 16.18 16.47 4,798,796 +0.23(+1.42%)
Aug 24, 2017 16.05 16.30 15.93 16.24 7,022,047 +0.20(+1.25%)
Aug 23, 2017 16.23 16.29 16.03 16.04 4,998,495 -0.27(-1.66%)
Aug 22, 2017 16.41 16.47 16.14 16.31 4,601,602 -0.11(-0.67%)
Aug 21, 2017 16.63 16.74 16.22 16.42 5,981,099 -0.40(-2.38%)
Aug 18, 2017 17.08 17.16 16.82 16.82 5,161,673 -0.35(-2.04%)
Aug 17, 2017 17.42 17.42 17.15 17.17 4,068,220 -0.25(-1.44%)
Aug 16, 2017 17.51 17.70 17.33 17.42 4,909,155 -0.07(-0.40%)
Aug 15, 2017 17.40 17.53 17.21 17.49 5,022,305 +0.06(+0.34%)
Aug 14, 2017 17.55 17.66 17.36 17.43 6,828,645 -0.08(-0.46%)
Aug 11, 2017 17.83 17.88 17.46 17.51 4,992,853 -0.23(-1.30%)
Aug 10, 2017 17.89 17.99 17.65 17.74 6,347,420 -0.26(-1.44%)
Aug 09, 2017 18.25 18.38 17.95 18.00 6,755,658 -0.41(-2.23%)
Aug 08, 2017 18.73 18.79 18.32 18.41 8,282,599 -0.37(-1.97%)
Aug 07, 2017 18.97 19.01 18.63 18.78 5,883,708 -0.22(-1.16%)
Aug 04, 2017 19.23 18.79 19.00 6,239,274 +0.02(+0.11%)
Aug 03, 2017 19.16 19.32 18.85 18.98 10,982,898 -0.64(-3.26%)
Aug 02, 2017 19.70 19.81 19.48 19.62 8,211,799 -0.10(-0.51%)
Aug 01, 2017 20.02 20.08 19.49 19.72 12,795,936 -0.30(-1.50%)
Jul 31, 2017 20.11 19.38 20.02 21,546,152 +0.38(+1.96%)
Jul 28, 2017 20.10 20.16 19.16 19.64 22,877,277 -1.66(-7.82%)
Jul 27, 2017 20.94 21.37 20.69 21.30 8,589,949 +0.38(+1.82%)
Jul 26, 2017 21.12 21.16 20.83 20.92 5,889,228 -0.17(-0.81%)
Jul 25, 2017 20.88 21.28 20.72 21.09 6,517,074 +0.29(+1.39%)
Jul 24, 2017 21.37 21.38 20.52 20.80 10,806,268 -0.83(-3.84%)
Jul 21, 2017 21.30 21.67 21.05 21.63 4,624,333 +0.32(+1.50%)
Jul 20, 2017 21.36 21.55 21.29 21.31 3,931,055 +0.01(+0.05%)
Jul 19, 2017 20.85 21.44 20.77 21.30 3,720,878 +0.45(+2.16%)
Jul 18, 2017 20.82 21.03 20.46 20.85 4,926,274 +0.00(+0.00%)
Jul 17, 2017 21.03 21.21 20.80 20.85 3,207,553 -0.21(-1.00%)
Jul 14, 2017 20.80 21.12 20.75 21.06 3,943,242 +0.33(+1.59%)
Jul 13, 2017 20.82 20.96 20.71 20.73 8,013,536 -0.15(-0.72%)
Jul 12, 2017 21.00 21.11 20.83 20.88 2,886,803 +0.00(+0.00%)
Jul 11, 2017 20.92 20.97 20.70 20.88 3,918,725 -0.04(-0.19%)
Jul 10, 2017 20.76 21.03 20.68 20.92 5,632,864 +0.11(+0.53%)
Jul 07, 2017 20.75 21.00 20.70 20.81 4,923,179 +0.05(+0.24%)
Jul 06, 2017 20.87 20.90 20.51 20.76 4,425,522 -0.21(-1.00%)
Jul 05, 2017 20.99 21.11 20.87 20.97 5,117,118 -0.02(-0.10%)
Jul 03, 2017 21.54 21.59 20.96 20.99 4,541,498 -0.54(-2.51%)
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.