FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
9.300 USD  +0.800 (+9.41%)
Official Closing Price  /  Updated: 7:26 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.13 14.94 14.13 14.80 4,585,399 +0.63(+4.45%)
Apr 27, 2018 14.16 15.30 13.90 14.17 8,510,185 +0.19(+1.36%)
Apr 26, 2018 13.49 14.11 13.49 13.98 4,687,129 +0.50(+3.71%)
Apr 25, 2018 13.96 14.04 13.41 13.48 8,499,721 -0.45(-3.23%)
Apr 24, 2018 13.85 14.08 13.74 13.93 7,590,657 +0.15(+1.09%)
Apr 23, 2018 12.78 13.81 12.55 13.78 13,826,488 +0.82(+6.33%)
Apr 20, 2018 13.37 13.46 12.21 12.96 28,179,364 -0.49(-3.64%)
Apr 19, 2018 13.83 14.00 13.40 13.45 7,557,178 -0.44(-3.17%)
Apr 18, 2018 14.39 14.43 13.84 13.89 5,252,727 -0.44(-3.07%)
Apr 17, 2018 14.76 14.89 14.30 14.33 3,204,515 -0.39(-2.65%)
Apr 16, 2018 14.74 14.90 14.53 14.72 2,766,618 +0.08(+0.55%)
Apr 13, 2018 14.77 14.79 14.43 14.64 2,429,363 -0.04(-0.27%)
Apr 12, 2018 14.40 14.74 14.17 14.68 3,403,561 +0.27(+1.87%)
Apr 11, 2018 13.70 14.49 13.56 14.41 6,830,264 +0.89(+6.58%)
Apr 10, 2018 13.23 13.66 13.15 13.52 3,275,124 +0.42(+3.21%)
Apr 09, 2018 13.14 13.51 13.09 13.10 3,878,906 -0.02(-0.15%)
Apr 06, 2018 13.11 13.36 13.02 13.12 3,188,066 -0.12(-0.91%)
Apr 05, 2018 13.27 13.47 13.19 13.24 2,936,049 +0.03(+0.23%)
Apr 04, 2018 13.07 13.27 12.99 13.21 3,984,376 +0.04(+0.30%)
Apr 03, 2018 13.08 13.44 12.90 13.17 3,962,473 +0.10(+0.77%)
Apr 02, 2018 13.14 13.21 12.99 13.07 4,721,364 -0.08(-0.61%)
Mar 29, 2018 13.15 13.15 13.15 0 +0.05(+0.38%)
Mar 28, 2018 13.14 13.30 12.96 13.10 5,718,830 -0.09(-0.68%)
Mar 27, 2018 13.03 13.47 12.82 13.19 5,066,106 +0.17(+1.31%)
Mar 26, 2018 13.33 13.37 12.92 13.02 7,273,143 -0.21(-1.59%)
Mar 23, 2018 12.96 13.39 12.95 13.23 5,204,209 +0.33(+2.56%)
Mar 22, 2018 12.75 13.03 12.72 12.90 5,725,341 +0.10(+0.78%)
Mar 21, 2018 13.00 13.15 12.74 12.80 5,762,986 -0.17(-1.31%)
Mar 20, 2018 13.27 13.36 12.73 12.97 11,300,638 -0.25(-1.89%)
Mar 19, 2018 13.78 14.02 13.19 13.22 7,302,298 -0.64(-4.62%)
Mar 16, 2018 13.86 14.00 13.73 13.86 9,550,814 +0.02(+0.14%)
Mar 15, 2018 13.95 14.17 13.73 13.84 7,610,161 -0.34(-2.40%)
Mar 14, 2018 14.45 14.58 13.93 14.18 10,216,447 -0.29(-2.00%)
Mar 13, 2018 15.00 15.00 14.44 14.47 5,978,416 -0.52(-3.47%)
Mar 12, 2018 15.00 15.11 14.72 14.99 6,582,417 +0.15(+1.04%)
Mar 09, 2018 15.12 15.33 14.37 14.84 20,054,313 -1.13(-7.11%)
Mar 08, 2018 16.02 16.20 15.89 15.97 3,327,312 -0.01(-0.06%)
Mar 07, 2018 16.55 15.86 15.98 3,453,862 -0.46(-2.80%)
Mar 06, 2018 16.46 16.55 16.18 16.44 3,928,243 +0.02(+0.12%)
Mar 05, 2018 16.50 17.02 16.40 16.42 4,214,468 -0.15(-0.91%)
Mar 02, 2018 15.75 16.65 15.71 16.57 3,901,150 +0.72(+4.54%)
Mar 01, 2018 15.90 16.07 15.59 15.85 4,197,607 -0.05(-0.31%)
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%)
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.