FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
13.95 USD  -0.45 (-3.13%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.57 16.00 15.24 15.87 3,731,454 +0.31(+1.99%)
Jul 30, 2018 15.67 15.84 15.53 15.56 3,654,490 -0.02(-0.13%)
Jul 27, 2018 15.89 16.02 15.46 15.58 3,832,900 -0.03(-0.16%)
Jul 26, 2018 14.80 15.75 14.65 15.61 10,936,419 -0.69(-4.21%)
Jul 25, 2018 16.41 16.71 16.15 16.29 5,109,420 -0.19(-1.15%)
Jul 24, 2018 16.59 16.74 16.34 16.48 2,582,020 -0.11(-0.66%)
Jul 23, 2018 16.51 16.77 15.96 16.59 5,932,607 +0.62(+3.88%)
Jul 20, 2018 15.97 16.08 15.81 15.97 2,088,748 -0.07(-0.44%)
Jul 19, 2018 15.90 16.08 15.51 16.04 2,323,655 +0.06(+0.38%)
Jul 18, 2018 16.25 16.36 15.91 15.98 2,832,743 -0.38(-2.32%)
Jul 17, 2018 16.18 16.61 16.16 16.36 4,099,485 +0.08(+0.49%)
Jul 16, 2018 16.44 16.53 15.91 16.28 5,069,128 -0.18(-1.09%)
Jul 13, 2018 17.19 17.22 16.44 16.46 2,725,543 -0.75(-4.36%)
Jul 12, 2018 17.27 17.47 17.03 17.21 1,386,994 -0.02(-0.12%)
Jul 11, 2018 17.36 17.41 17.08 17.23 1,612,581 -0.15(-0.86%)
Jul 10, 2018 17.52 17.73 17.24 17.38 2,791,142 -0.24(-1.36%)
Jul 09, 2018 17.33 17.73 17.30 17.62 1,999,279 +0.35(+2.03%)
Jul 06, 2018 16.94 17.39 16.80 17.27 2,205,892 +0.30(+1.77%)
Jul 05, 2018 16.71 17.10 16.71 16.97 3,855,630 +0.34(+2.04%)
Jul 03, 2018 16.63 16.63 16.63 0 +0.09(+0.54%)
Jul 02, 2018 16.35 16.55 16.08 16.54 3,078,708 +0.12(+0.73%)
Jun 29, 2018 16.37 16.51 16.25 16.42 2,411,285 +0.08(+0.49%)
Jun 28, 2018 16.13 16.47 16.00 16.34 3,690,904 -0.44(-2.62%)
Jun 27, 2018 17.13 17.18 16.75 16.78 2,046,721 -0.33(-1.93%)
Jun 26, 2018 17.32 17.43 16.99 17.11 2,275,386 -0.24(-1.38%)
Jun 25, 2018 17.48 17.56 17.15 17.35 3,005,078 -0.17(-0.97%)
Jun 22, 2018 17.54 17.80 17.50 17.52 7,331,150 +0.00(+0.00%)
Jun 21, 2018 17.42 17.67 17.38 17.52 1,805,754 +0.11(+0.63%)
Jun 20, 2018 17.21 17.43 17.12 17.41 4,006,056 +0.30(+1.75%)
Jun 19, 2018 17.40 17.40 16.74 17.11 5,167,267 -0.67(-3.77%)
Jun 18, 2018 17.62 17.86 17.52 17.78 3,179,295 +0.10(+0.57%)
Jun 15, 2018 17.98 17.92 17.68 6,535,737 -0.24(-1.34%)
Jun 14, 2018 17.69 17.97 17.67 17.92 4,431,722 +0.29(+1.64%)
Jun 13, 2018 17.30 17.94 17.18 17.63 4,492,919 +0.02(+0.11%)
Jun 12, 2018 17.25 17.77 17.25 17.61 3,768,121 +0.39(+2.26%)
Jun 11, 2018 16.99 17.45 16.99 17.22 3,419,778 +0.19(+1.12%)
Jun 08, 2018 16.45 17.15 16.38 17.03 4,297,241 +0.57(+3.46%)
Jun 07, 2018 16.09 16.71 16.05 16.46 5,566,357 +0.42(+2.62%)
Jun 06, 2018 16.07 16.04 2,883,169 +0.48(+3.08%)
Jun 05, 2018 15.90 15.98 15.50 15.56 3,875,353 -0.39(-2.45%)
Jun 04, 2018 15.80 15.96 15.62 15.95 3,331,776 +0.15(+0.95%)
Jun 01, 2018 15.58 15.84 15.57 15.80 3,984,444 +0.28(+1.80%)
May 31, 2018 15.35 15.58 15.14 15.52 3,693,539 +0.17(+1.11%)
May 30, 2018 15.26 15.36 15.00 15.35 3,026,644 +0.15(+0.99%)
May 29, 2018 15.11 15.28 14.95 15.20 3,392,521 -0.03(-0.20%)
May 25, 2018 15.23 15.23 15.23 0 +0.14(+0.93%)
May 24, 2018 14.92 15.13 14.91 15.09 4,101,414 +0.08(+0.53%)
May 23, 2018 15.00 15.19 14.89 15.01 3,223,975 -0.01(-0.07%)
May 22, 2018 14.85 15.08 14.83 15.02 3,652,345 +0.17(+1.14%)
May 21, 2018 15.19 15.29 14.84 14.85 8,125,459 -0.29(-1.92%)
May 18, 2018 15.23 15.28 14.86 15.14 3,666,204 -0.14(-0.92%)
May 17, 2018 15.44 15.48 15.02 15.28 3,193,181 -0.20(-1.29%)
May 16, 2018 15.04 15.51 14.95 15.48 5,262,443 +0.42(+2.79%)
May 15, 2018 14.17 15.10 14.17 15.06 6,841,294 +0.87(+6.13%)
May 14, 2018 14.87 14.90 14.13 14.19 2,868,960 -0.69(-4.64%)
May 11, 2018 14.47 15.11 14.33 14.88 4,504,987 +0.37(+2.55%)
May 10, 2018 14.47 14.60 14.27 14.51 1,916,225 +0.02(+0.14%)
May 09, 2018 14.43 14.58 14.25 14.49 2,633,896 +0.08(+0.56%)
May 08, 2018 14.47 14.93 14.18 14.41 3,583,501 -0.06(-0.41%)
May 07, 2018 14.02 14.48 13.94 14.47 2,988,415 +0.45(+3.21%)
May 04, 2018 13.89 14.09 13.70 14.02 2,906,504 +0.07(+0.50%)
May 03, 2018 14.25 14.29 13.88 13.95 2,967,295 -0.34(-2.38%)
May 02, 2018 14.00 14.37 14.00 14.29 3,521,569 +0.23(+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.