FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.19 USD  -0.37 (-3.50%)
Official Closing Price  /  Updated: 5:04 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 18.29 18.42 17.23 17.26 9,681,883 -0.99(-5.42%)
Nov 30, 2017 18.22 18.39 18.03 18.25 5,318,145 +0.01(+0.05%)
Nov 29, 2017 18.20 18.40 18.06 18.24 6,728,542 +0.00(+0.00%)
Nov 28, 2017 18.25 18.40 18.00 18.24 7,225,811 +0.01(+0.05%)
Nov 27, 2017 18.50 18.63 18.12 18.23 6,896,135 -0.28(-1.51%)
Nov 24, 2017 18.98 18.98 18.43 18.51 2,573,172 -0.30(-1.59%)
Nov 22, 2017 18.50 19.00 18.48 18.81 8,135,402 +0.28(+1.51%)
Nov 21, 2017 18.74 18.75 18.20 18.53 5,716,245 -0.20(-1.07%)
Nov 20, 2017 18.56 19.21 18.43 18.73 6,352,726 +0.05(+0.27%)
Nov 17, 2017 18.18 18.80 18.11 18.68 10,395,992 +0.46(+2.52%)
Nov 16, 2017 18.02 18.54 18.00 18.22 13,329,803 -0.10(-0.55%)
Nov 15, 2017 18.40 18.86 17.77 18.32 13,458,919 -0.22(-1.19%)
Nov 14, 2017 17.56 18.82 17.51 18.54 28,170,348 +0.90(+5.10%)
Nov 13, 2017 17.90 18.04 17.27 17.64 49,584,481 +3.02(+20.66%)
Nov 10, 2017 13.91 14.69 13.63 14.62 11,129,164 +0.69(+4.95%)
Nov 09, 2017 13.24 14.34 13.24 13.93 11,469,168 +0.63(+4.74%)
Nov 08, 2017 13.06 13.41 12.93 13.30 6,870,953 +0.24(+1.84%)
Nov 07, 2017 13.01 13.18 12.94 13.06 7,787,562 +0.00(+0.00%)
Nov 06, 2017 13.21 13.81 13.02 13.06 18,258,145 -0.06(-0.46%)
Nov 03, 2017 13.17 13.29 12.95 13.12 12,914,824 +0.08(+0.61%)
Nov 02, 2017 13.60 13.60 12.99 13.04 16,249,772 -0.51(-3.76%)
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.