FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
13.34 USD  +0.56 (+4.38%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.21 31.69 31.05 31.55 1,812,372 +0.67(+2.17%)
Nov 26, 2014 31.24 30.88 30.88 30.88 1,887,600 -0.31(-0.99%)
Nov 25, 2014 31.18 31.36 31.01 31.19 2,404,169 -0.01(-0.03%)
Nov 24, 2014 31.05 31.24 30.86 31.20 2,724,813 -0.25(-0.79%)
Nov 21, 2014 31.91 31.91 31.06 31.45 6,151,781 -0.09(-0.29%)
Nov 20, 2014 31.09 31.89 31.09 31.54 2,750,517 +0.45(+1.45%)
Nov 19, 2014 30.89 31.14 30.80 31.09 2,708,899 +0.20(+0.63%)
Nov 18, 2014 30.93 31.09 30.72 30.89 2,313,102 +0.07(+0.23%)
Nov 17, 2014 31.01 31.06 30.72 30.83 2,106,037 -0.16(-0.53%)
Nov 14, 2014 31.14 31.19 30.77 30.99 2,580,120 -0.18(-0.56%)
Nov 13, 2014 31.42 31.58 31.00 31.17 2,830,774 -0.14(-0.46%)
Nov 12, 2014 30.75 31.36 30.70 31.31 3,142,190 +0.55(+1.80%)
Nov 11, 2014 31.47 31.47 30.65 30.75 3,952,562 -0.75(-2.37%)
Nov 10, 2014 31.69 31.85 31.42 31.50 2,384,060 -0.17(-0.54%)
Nov 07, 2014 31.57 31.85 31.41 31.67 3,481,807 +0.18(+0.57%)
Nov 06, 2014 31.31 31.68 31.26 31.49 3,488,555 +0.19(+0.61%)
Nov 05, 2014 31.35 31.35 31.00 31.30 3,429,692 +0.15(+0.48%)
Nov 04, 2014 31.01 31.26 30.95 31.15 3,436,330 +0.02(+0.06%)
Nov 03, 2014 31.17 31.27 30.88 31.13 6,085,816 +0.06(+0.19%)
Oct 31, 2014 31.22 31.51 31.00 31.07 9,426,549 +0.26(+0.84%)
Oct 30, 2014 30.67 31.06 30.65 30.81 2,693,650 -0.07(-0.23%)
Oct 29, 2014 30.97 31.10 30.73 30.88 2,861,559 -0.07(-0.23%)
Oct 28, 2014 30.83 31.03 30.72 30.95 3,384,261 +0.30(+0.98%)
Oct 27, 2014 30.30 30.83 30.31 30.65 4,392,868 +0.34(+1.12%)
Oct 24, 2014 30.30 30.38 30.04 30.31 3,378,956 +0.07(+0.23%)
Oct 23, 2014 30.20 30.34 30.05 30.24 2,897,103 +0.26(+0.87%)
Oct 22, 2014 29.73 30.14 29.67 29.98 5,986,407 +0.45(+1.52%)
Oct 21, 2014 29.62 29.73 29.30 29.53 6,324,791 +0.07(+0.22%)
Oct 20, 2014 28.86 29.57 28.79 29.46 6,005,013 +0.68(+2.38%)
Oct 17, 2014 29.78 30.00 28.70 28.78 11,196,570 -0.84(-2.84%)
Oct 16, 2014 29.14 30.15 28.67 29.62 11,400,766 -0.92(-3.01%)
Oct 15, 2014 30.10 30.62 29.80 30.54 6,604,016 -0.12(-0.39%)
Oct 14, 2014 30.40 30.82 30.10 30.66 4,866,768 +0.46(+1.52%)
Oct 13, 2014 30.65 30.73 30.11 30.20 3,217,317 -0.53(-1.72%)
Oct 10, 2014 30.68 30.94 30.57 30.73 5,080,253 +0.11(+0.36%)
Oct 09, 2014 31.38 31.57 30.58 30.62 4,710,358 -0.93(-2.95%)
Oct 08, 2014 31.42 31.64 30.98 31.55 4,029,341 +0.10(+0.32%)
Oct 07, 2014 31.74 32.17 31.39 31.45 4,451,914 -0.41(-1.29%)
Oct 06, 2014 31.94 32.00 31.44 31.86 5,251,456 +0.09(+0.27%)
Oct 03, 2014 31.31 32.10 31.22 31.77 6,334,465 +0.66(+2.14%)
Oct 02, 2014 30.65 31.20 30.41 31.11 4,674,035 +0.65(+2.13%)
Oct 01, 2014 30.62 30.62 30.29 30.46 4,974,213 -0.19(-0.62%)
Sep 30, 2014 30.49 30.66 29.96 30.65 7,288,550 +0.17(+0.56%)
Sep 29, 2014 30.28 30.64 30.15 30.48 5,381,830 -0.33(-1.07%)
Sep 26, 2014 31.15 31.34 30.45 30.81 5,933,935 -0.39(-1.25%)
Sep 25, 2014 31.38 31.57 31.14 31.20 5,357,929 -0.47(-1.48%)
Sep 24, 2014 31.94 32.19 31.41 31.67 9,059,479 -0.40(-1.25%)
Sep 23, 2014 32.89 32.90 31.99 32.07 4,779,676 -0.76(-2.31%)
Sep 22, 2014 33.72 33.80 32.79 32.83 4,288,017 -1.04(-3.08%)
Sep 19, 2014 34.22 34.31 33.69 33.88 5,000,936 -0.17(-0.48%)
Sep 18, 2014 34.41 34.41 34.02 34.04 1,768,175 -0.12(-0.35%)
Sep 17, 2014 34.19 34.30 33.96 34.16 2,107,026 +0.08(+0.23%)
Sep 16, 2014 34.13 34.35 34.07 34.08 2,344,465 -0.24(-0.70%)
Sep 15, 2014 34.31 34.35 34.24 34.32 1,327,470 -0.02(-0.06%)
Sep 12, 2014 34.71 34.71 34.29 34.34 2,116,836 -0.25(-0.72%)
Sep 11, 2014 34.26 34.62 34.26 34.59 1,642,484 +0.18(+0.52%)
Sep 10, 2014 34.42 34.49 34.25 34.41 1,282,364 +0.09(+0.26%)
Sep 09, 2014 34.67 34.91 34.28 34.32 2,297,516 -0.52(-1.49%)
Sep 08, 2014 35.08 35.15 34.76 34.84 1,575,627 -0.26(-0.74%)
Sep 05, 2014 34.77 35.15 34.73 35.10 1,743,432 +0.17(+0.49%)
Sep 04, 2014 34.52 34.97 34.51 34.93 1,974,020 +0.42(+1.23%)
Sep 03, 2014 34.74 34.85 34.48 34.51 2,602,469 -0.08(-0.22%)
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.