FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.16 USD  UNCHANGED
Official Closing Price  /  Updated: 7:49 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.76 31.88 31.46 31.53 2,530,535 -0.20(-0.63%)
Oct 28, 2016 31.44 31.97 31.38 31.73 2,751,184 +0.28(+0.89%)
Oct 27, 2016 32.07 32.20 31.36 31.45 3,231,954 -0.53(-1.66%)
Oct 26, 2016 32.53 32.63 31.98 31.98 3,513,592 -0.62(-1.90%)
Oct 25, 2016 33.23 33.23 32.52 32.60 2,333,137 -0.49(-1.48%)
Oct 24, 2016 32.75 33.16 32.72 33.09 3,286,876 +0.34(+1.04%)
Oct 21, 2016 32.26 32.75 32.01 32.75 4,559,214 +0.29(+0.89%)
Oct 20, 2016 32.90 33.00 32.02 32.46 12,767,956 +1.84(+6.01%)
Oct 19, 2016 30.87 31.26 30.48 30.62 6,080,493 -0.09(-0.29%)
Oct 18, 2016 30.54 30.98 30.35 30.71 3,557,185 +0.53(+1.76%)
Oct 17, 2016 30.71 31.00 29.92 30.18 4,731,078 +0.08(+0.27%)
Oct 14, 2016 30.26 30.54 30.09 30.10 3,155,376 +0.12(+0.40%)
Oct 13, 2016 29.48 30.25 29.40 29.98 3,191,443 +0.38(+1.28%)
Oct 12, 2016 29.45 29.82 29.40 29.60 2,671,527 +0.16(+0.54%)
Oct 11, 2016 30.24 30.25 29.41 29.44 3,398,934 -0.86(-2.84%)
Oct 10, 2016 30.38 30.45 30.05 30.30 3,198,503 +0.24(+0.80%)
Oct 07, 2016 30.62 30.69 29.83 30.06 2,230,042 -0.44(-1.44%)
Oct 06, 2016 30.50 30.80 30.40 30.50 2,849,889 -0.08(-0.26%)
Oct 05, 2016 30.24 30.70 30.24 30.58 2,425,193 +0.37(+1.22%)
Oct 04, 2016 30.71 30.75 29.98 30.21 4,290,482 -0.56(-1.82%)
Oct 03, 2016 30.07 30.96 30.07 30.77 6,458,834 +0.49(+1.62%)
Sep 30, 2016 30.69 30.96 30.26 30.28 5,926,200 -0.49(-1.59%)
Sep 29, 2016 31.05 31.33 30.74 30.77 4,026,887 -0.28(-0.90%)
Sep 28, 2016 31.41 31.47 30.73 31.05 4,808,171 -0.31(-0.99%)
Sep 27, 2016 31.31 31.47 31.15 31.36 2,905,257 +0.08(+0.26%)
Sep 26, 2016 31.94 32.09 31.26 31.28 2,958,165 -0.69(-2.16%)
Sep 23, 2016 31.96 32.41 31.80 31.97 3,284,133 -0.14(-0.44%)
Sep 22, 2016 32.07 32.18 31.77 32.11 2,875,886 +0.24(+0.75%)
Sep 21, 2016 31.12 31.89 30.97 31.87 2,221,741 +0.34(+1.08%)
Sep 20, 2016 31.90 32.00 31.52 31.53 2,414,575 -0.21(-0.66%)
Sep 19, 2016 32.09 32.15 31.49 31.74 3,301,217 +0.50(+1.60%)
Sep 16, 2016 31.22 31.36 30.88 31.24 4,168,416 -0.07(-0.22%)
Sep 15, 2016 31.18 31.53 31.09 31.31 2,636,334 -0.01(-0.03%)
Sep 14, 2016 31.63 31.63 31.14 31.32 2,711,483 -0.29(-0.92%)
Sep 13, 2016 31.81 31.97 31.36 31.61 3,103,757 -0.33(-1.03%)
Sep 12, 2016 31.60 32.03 31.33 31.94 3,638,011 +0.21(+0.66%)
Sep 09, 2016 32.16 32.27 31.73 31.73 2,913,795 -0.74(-2.28%)
Sep 08, 2016 32.68 32.88 32.46 32.47 2,309,219 -0.38(-1.16%)
Sep 07, 2016 32.85 32.92 32.67 32.85 2,539,152 -0.05(-0.15%)
Sep 06, 2016 33.77 33.77 32.82 32.90 3,087,976 -0.79(-2.34%)
Sep 02, 2016 33.41 33.69 33.69 33.69 1,763,500 +0.53(+1.60%)
Sep 01, 2016 33.17 33.33 32.95 33.16 1,908,694 +0.03(+0.09%)
Aug 31, 2016 33.59 33.81 33.11 33.13 2,755,564 -0.44(-1.31%)
Aug 30, 2016 33.60 33.77 33.45 33.57 1,634,375 -0.13(-0.39%)
Aug 29, 2016 33.77 33.98 33.65 33.70 2,541,208 +0.00(+0.00%)
Aug 26, 2016 33.46 33.94 33.30 33.70 2,899,999 +0.33(+0.99%)
Aug 25, 2016 33.20 33.46 33.10 33.37 2,168,152 +0.19(+0.57%)
Aug 24, 2016 33.62 33.78 33.10 33.18 1,804,212 -0.60(-1.78%)
Aug 23, 2016 33.78 33.80 33.35 33.78 2,576,127 +0.23(+0.69%)
Aug 22, 2016 32.90 33.84 32.75 33.55 3,628,101 +0.68(+2.07%)
Aug 19, 2016 32.91 33.13 32.73 32.87 2,148,166 -0.51(-1.53%)
Aug 18, 2016 33.69 33.74 33.17 33.38 2,097,539 -0.26(-0.77%)
Aug 17, 2016 33.74 33.74 33.41 33.64 1,591,808 -0.04(-0.12%)
Aug 16, 2016 33.96 33.96 33.66 33.68 1,625,064 -0.34(-1.00%)
Aug 15, 2016 34.02 34.20 33.89 34.02 2,008,310 -0.04(-0.12%)
Aug 12, 2016 33.99 34.15 33.86 34.06 1,599,832 -0.06(-0.18%)
Aug 11, 2016 33.88 34.17 33.70 34.12 2,274,586 +0.36(+1.07%)
Aug 10, 2016 33.64 33.80 33.47 33.76 1,788,493 +0.27(+0.81%)
Aug 09, 2016 34.07 34.24 33.47 33.49 1,886,988 -0.57(-1.67%)
Aug 08, 2016 33.93 34.19 33.81 34.06 3,087,511 +0.11(+0.32%)
Aug 05, 2016 33.18 33.97 32.62 33.95 4,219,585 +0.89(+2.69%)
Aug 04, 2016 32.75 33.38 32.71 33.06 2,951,202 +0.33(+1.01%)
Aug 03, 2016 32.43 32.74 32.30 32.73 2,163,589 +0.15(+0.46%)
Aug 02, 2016 32.45 32.60 32.13 32.58 2,551,818 -0.14(-0.43%)
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.