FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  -0.16 (-1.11%)
Official Closing Price  /  Updated: 5:12 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.10 13.19 12.92 13.00 3,086,500 -0.03(-0.23%)
Mar 28, 2019 13.23 13.44 13.00 13.03 3,708,122 -0.13(-0.99%)
Mar 27, 2019 13.45 13.50 13.06 13.16 3,674,164 -0.25(-1.86%)
Mar 26, 2019 13.40 13.62 13.29 13.41 3,030,278 +0.13(+0.98%)
Mar 25, 2019 13.21 13.32 12.96 13.28 5,443,089 +0.07(+0.53%)
Mar 22, 2019 13.45 13.45 12.82 13.21 5,195,700 -0.29(-2.15%)
Mar 21, 2019 13.91 13.91 13.28 13.50 6,411,324 -0.45(-3.23%)
Mar 20, 2019 14.31 14.32 13.91 13.95 4,439,571 -0.40(-2.79%)
Mar 19, 2019 14.73 14.82 14.32 14.35 2,982,078 -0.33(-2.25%)
Mar 18, 2019 14.55 14.80 14.41 14.68 2,412,806 +0.21(+1.45%)
Mar 15, 2019 14.44 14.59 14.28 14.47 8,201,700 +0.01(+0.07%)
Mar 14, 2019 14.64 14.78 14.40 14.46 2,287,024 -0.18(-1.23%)
Mar 13, 2019 14.76 14.87 14.60 14.64 2,562,301 -0.07(-0.48%)
Mar 12, 2019 14.64 14.87 14.50 14.71 3,307,648 +0.12(+0.82%)
Mar 11, 2019 14.54 14.72 14.40 14.59 3,010,909 +0.10(+0.69%)
Mar 08, 2019 14.38 14.63 14.20 14.49 3,584,800 -0.06(-0.41%)
Mar 07, 2019 14.53 14.76 14.26 14.55 3,079,449 -0.01(-0.07%)
Mar 06, 2019 14.74 14.82 14.51 14.56 2,664,614 -0.25(-1.69%)
Mar 05, 2019 14.92 15.09 14.78 14.81 3,256,123 -0.07(-0.47%)
Mar 04, 2019 14.96 15.19 14.75 14.88 3,886,775 -0.01(-0.07%)
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.