FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.35 USD  -0.16 (-1.39%)
Official Closing Price  /  Updated: 4:49 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.20 37.59 37.12 37.51 2,371,299 +0.49(+1.32%)
Nov 29, 2012 36.93 37.15 36.76 37.02 1,409,049 +0.22(+0.60%)
Nov 28, 2012 36.40 36.83 36.27 36.80 1,837,213 +0.36(+0.99%)
Nov 27, 2012 36.60 36.86 36.40 36.44 1,488,483 -0.28(-0.76%)
Nov 26, 2012 36.67 36.74 36.48 36.72 1,589,063 -0.15(-0.41%)
Nov 23, 2012 36.46 36.96 36.39 36.87 773,417 +0.60(+1.65%)
Nov 21, 2012 36.33 36.38 36.03 36.27 1,018,217 +0.08(+0.22%)
Nov 20, 2012 35.83 36.30 35.66 36.19 1,405,363 +0.35(+0.98%)
Nov 19, 2012 35.77 35.89 35.31 35.84 1,880,966 +0.53(+1.50%)
Nov 16, 2012 35.07 35.35 34.85 35.31 2,134,138 +0.19(+0.54%)
Nov 15, 2012 35.04 35.34 34.85 35.12 1,855,576 +0.01(+0.04%)
Nov 14, 2012 35.65 35.65 35.01 35.10 1,937,493 -0.40(-1.11%)
Nov 13, 2012 35.58 35.99 35.50 35.50 1,879,785 -0.30(-0.84%)
Nov 12, 2012 35.95 36.68 35.68 35.80 978,150 -0.19(-0.53%)
Nov 09, 2012 35.74 36.14 35.67 35.99 1,682,541 +0.09(+0.25%)
Nov 08, 2012 35.95 36.26 35.85 35.90 1,841,502 -0.35(-0.97%)
Nov 07, 2012 36.47 36.60 36.09 36.25 1,970,461 -0.56(-1.52%)
Nov 06, 2012 36.66 37.00 36.48 36.81 1,504,544 +0.33(+0.90%)
Nov 05, 2012 36.29 36.55 36.08 36.48 1,599,826 +0.02(+0.05%)
Nov 02, 2012 37.21 37.25 36.44 36.46 2,308,287 -0.70(-1.88%)
Nov 01, 2012 37.00 37.17 36.82 37.16 2,636,096 +0.38(+1.03%)
Oct 31, 2012 36.92 37.00 36.65 36.78 1,783,283 -0.07(-0.19%)
Oct 26, 2012 36.89 36.85 36.85 36.85 2,073,600 -0.21(-0.57%)
Oct 25, 2012 36.99 37.18 36.71 37.06 2,209,034 +0.27(+0.73%)
Oct 24, 2012 36.79 37.00 36.57 36.79 2,203,077 +0.05(+0.14%)
Oct 23, 2012 36.84 37.22 36.49 36.74 1,974,966 -0.76(-2.03%)
Oct 19, 2012 37.83 37.96 37.13 37.50 2,736,900 -0.29(-0.77%)
Oct 18, 2012 37.48 37.80 37.32 37.79 2,249,445 +0.39(+1.04%)
Oct 17, 2012 37.22 37.76 37.11 37.40 3,405,149 +0.20(+0.53%)
Oct 16, 2012 36.86 37.31 36.50 37.20 5,679,539 +1.78(+5.04%)
Oct 15, 2012 35.86 36.10 35.21 35.42 4,169,107 -0.59(-1.64%)
Oct 12, 2012 35.27 36.06 35.27 36.01 2,195,032 +0.76(+2.16%)
Oct 11, 2012 35.31 35.71 35.19 35.25 1,829,539 +0.07(+0.20%)
Oct 10, 2012 35.28 35.37 35.07 35.18 1,702,584 -0.18(-0.51%)
Oct 09, 2012 36.01 36.03 35.26 35.36 1,770,517 -0.59(-1.64%)
Oct 08, 2012 35.76 36.00 35.76 35.95 1,075,654 +0.01(+0.03%)
Oct 05, 2012 36.01 36.20 35.83 35.94 1,319,781 +0.16(+0.46%)
Oct 04, 2012 35.58 35.79 35.27 35.78 1,601,309 +0.43(+1.22%)
Oct 03, 2012 35.58 35.69 35.32 35.35 1,372,289 -0.08(-0.23%)
Oct 02, 2012 35.32 35.56 35.28 35.42 1,560,847 +0.13(+0.38%)
Oct 01, 2012 35.70 35.78 35.10 35.29 1,702,029 -0.18(-0.51%)
Sep 28, 2012 35.46 35.63 35.31 35.47 2,360,803 -0.08(-0.23%)
Sep 27, 2012 35.42 35.69 35.22 35.55 1,733,770 +0.24(+0.68%)
Sep 26, 2012 35.72 35.81 35.30 35.31 1,695,459 -0.26(-0.73%)
Sep 25, 2012 35.74 35.77 35.39 35.57 2,637,232 -0.21(-0.59%)
Sep 24, 2012 35.96 35.96 35.56 35.78 1,742,079 -0.06(-0.15%)
Sep 21, 2012 36.18 36.20 35.76 35.83 4,421,365 -0.17(-0.46%)
Sep 20, 2012 35.33 36.18 35.16 36.00 3,548,939 +0.75(+2.13%)
Sep 19, 2012 35.35 35.50 35.13 35.25 2,742,121 -0.74(-2.06%)
Sep 18, 2012 36.20 36.25 35.88 35.99 1,392,631 -0.15(-0.42%)
Sep 17, 2012 35.99 36.15 35.89 36.14 3,115,395 -0.03(-0.08%)
Sep 14, 2012 35.78 36.20 35.40 36.17 2,656,645 +0.51(+1.43%)
Sep 13, 2012 35.58 35.75 35.38 35.66 2,478,369 +0.12(+0.34%)
Sep 12, 2012 35.55 35.68 35.33 35.54 1,575,352 +0.00(+0.00%)
Sep 11, 2012 35.45 35.76 35.29 35.54 2,542,022 -0.01(-0.03%)
Sep 10, 2012 35.45 35.90 35.42 35.55 2,487,367 +0.05(+0.14%)
Sep 07, 2012 35.98 35.98 35.43 35.50 1,968,282 -0.14(-0.39%)
Sep 06, 2012 35.08 35.65 35.00 35.64 2,399,376 +0.88(+2.53%)
Sep 05, 2012 34.90 34.93 34.58 34.76 1,110,171 -0.21(-0.60%)
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.