FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:41 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.02 16.17 15.84 15.90 3,581,963 -0.07(-0.44%)
Feb 27, 2018 16.06 16.28 15.65 15.97 5,366,999 -0.11(-0.68%)
Feb 26, 2018 16.20 16.40 15.21 16.08 10,214,641 -0.56(-3.37%)
Feb 23, 2018 16.77 17.14 16.45 16.64 3,475,880 +0.00(+0.00%)
Feb 22, 2018 16.60 16.64 3,756,527 -0.38(-2.23%)
Feb 21, 2018 16.44 17.24 16.43 17.02 4,447,096 +0.55(+3.34%)
Feb 20, 2018 16.48 16.78 16.24 16.47 5,330,176 -0.08(-0.48%)
Feb 16, 2018 16.55 16.55 16.55 0 -0.41(-2.42%)
Feb 15, 2018 16.54 17.15 16.29 16.96 4,017,778 +0.45(+2.73%)
Feb 14, 2018 16.58 15.97 16.51 3,932,329 +0.15(+0.92%)
Feb 13, 2018 16.30 16.36 4,096,012 -1.00(-5.76%)
Feb 12, 2018 17.12 18.02 16.93 17.36 6,676,597 +0.09(+0.52%)
Feb 09, 2018 16.04 17.42 15.95 17.27 9,839,662 +1.27(+7.94%)
Feb 08, 2018 16.97 17.05 15.84 16.00 10,402,834 -1.00(-5.88%)
Feb 07, 2018 16.67 16.99 16.62 17.00 10,815,610 +0.15(+0.89%)
Feb 06, 2018 15.97 17.04 15.73 16.85 7,592,056 +0.30(+1.84%)
Feb 05, 2018 16.40 17.19 16.32 16.55 8,334,326 +0.01(+0.09%)
Feb 02, 2018 14.44 16.95 14.32 16.53 16,567,552 +1.21(+7.90%)
Feb 01, 2018 15.74 15.88 15.07 15.32 9,512,973 -0.52(-3.28%)
Jan 31, 2018 16.06 16.08 15.73 15.84 5,710,508 -0.15(-0.94%)
Jan 30, 2018 16.03 16.34 15.77 15.99 6,305,956 -0.13(-0.81%)
Jan 29, 2018 16.38 16.42 15.96 16.12 3,539,317 -0.45(-2.72%)
Jan 26, 2018 16.70 16.93 16.35 16.57 5,631,643 -0.07(-0.42%)
Jan 25, 2018 17.19 17.45 16.46 16.64 4,883,408 -0.63(-3.65%)
Jan 24, 2018 17.59 17.96 16.96 17.27 9,540,187 -0.49(-2.76%)
Jan 23, 2018 16.09 18.88 15.72 17.76 18,138,229 +1.67(+10.38%)
Jan 22, 2018 16.08 16.21 15.81 16.09 8,221,523 -0.05(-0.31%)
Jan 19, 2018 15.21 16.26 15.04 16.14 8,952,183 +0.91(+5.98%)
Jan 18, 2018 15.13 15.57 14.79 15.23 7,212,507 +0.07(+0.46%)
Jan 17, 2018 15.15 15.53 15.06 15.16 3,577,998 +0.04(+0.26%)
Jan 16, 2018 15.32 15.39 15.01 15.12 4,242,019 -0.17(-1.11%)
Jan 12, 2018 15.29 15.29 15.29 0 -0.19(-1.23%)
Jan 11, 2018 15.59 15.61 15.09 15.48 4,382,883 -0.20(-1.28%)
Jan 10, 2018 15.86 15.68 3,031,089 -0.14(-0.88%)
Jan 09, 2018 15.86 16.16 15.70 15.82 3,488,780 +0.01(+0.06%)
Jan 08, 2018 16.25 16.59 15.76 15.81 5,055,880 -0.45(-2.77%)
Jan 05, 2018 15.97 16.29 15.75 16.26 4,741,020 +0.35(+2.20%)
Jan 04, 2018 16.13 16.18 15.87 15.91 2,977,908 -0.23(-1.43%)
Jan 03, 2018 16.00 16.26 15.89 16.14 3,411,080 +0.12(+0.75%)
Jan 02, 2018 15.42 16.26 15.42 16.02 4,582,801 +0.64(+4.16%)
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%)
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.