FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.22 USD  +0.11 (+0.94%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.06 26.47 26.04 26.32 3,705,630 +0.18(+0.69%)
Feb 26, 2015 25.90 26.30 25.64 26.14 3,990,518 +0.22(+0.85%)
Feb 25, 2015 25.43 25.93 25.35 25.92 7,949,461 +0.60(+2.39%)
Feb 24, 2015 25.39 25.52 25.16 25.32 6,550,128 -0.07(-0.30%)
Feb 23, 2015 25.81 25.85 25.32 25.39 4,314,167 -0.38(-1.47%)
Feb 20, 2015 25.85 25.94 25.26 25.77 6,436,948 -0.04(-0.15%)
Feb 19, 2015 26.64 26.66 25.70 25.81 8,468,902 -0.89(-3.33%)
Feb 18, 2015 27.05 27.12 26.65 26.70 3,729,312 -0.32(-1.18%)
Feb 17, 2015 27.30 27.45 26.83 27.02 3,298,044 -0.59(-2.15%)
Feb 13, 2015 27.56 27.61 27.61 27.61 3,325,400 +0.17(+0.64%)
Feb 12, 2015 27.01 27.49 26.81 27.44 3,289,461 +0.51(+1.89%)
Feb 11, 2015 27.47 27.49 26.65 26.93 4,538,242 -0.51(-1.86%)
Feb 10, 2015 28.06 28.11 27.37 27.44 3,519,803 -0.47(-1.68%)
Feb 09, 2015 28.02 28.45 27.89 27.91 3,819,061 -0.30(-1.08%)
Feb 06, 2015 28.06 28.34 27.92 28.21 3,399,851 +0.23(+0.80%)
Feb 05, 2015 28.06 28.23 27.83 27.99 4,110,868 +0.07(+0.23%)
Feb 04, 2015 28.04 28.41 27.87 27.92 3,800,278 -0.14(-0.50%)
Feb 03, 2015 27.81 28.15 27.72 28.07 6,797,492 +0.16(+0.56%)
Feb 02, 2015 27.06 27.98 26.86 27.91 7,585,333 +1.01(+3.75%)
Jan 30, 2015 26.20 27.29 26.20 26.90 15,207,365 +0.00(+0.00%)
Jan 29, 2015 26.90 27.22 26.72 26.90 9,753,924 -0.09(-0.31%)
Jan 28, 2015 26.63 27.50 26.49 26.99 10,187,124 +0.48(+1.79%)
Jan 27, 2015 26.46 26.85 26.21 26.51 11,553,948 -0.13(-0.49%)
Jan 26, 2015 25.07 28.13 24.88 26.64 24,520,511 -1.40(-4.99%)
Jan 23, 2015 28.13 28.20 27.66 28.04 4,806,096 -0.37(-1.30%)
Jan 22, 2015 28.13 28.48 28.02 28.41 3,339,719 +0.37(+1.32%)
Jan 21, 2015 27.42 28.13 27.10 28.04 7,344,131 +0.29(+1.03%)
Jan 20, 2015 27.82 27.90 27.34 27.75 4,245,358 -0.06(-0.22%)
Jan 16, 2015 27.43 27.84 27.28 27.82 3,327,999 +0.42(+1.51%)
Jan 15, 2015 27.92 28.09 27.27 27.40 7,249,839 -0.55(-1.97%)
Jan 14, 2015 28.07 28.15 27.67 27.95 5,915,867 -0.32(-1.13%)
Jan 13, 2015 29.05 29.23 28.05 28.27 4,936,062 -0.64(-2.21%)
Jan 12, 2015 29.18 29.19 28.73 28.91 4,393,434 -0.19(-0.65%)
Jan 09, 2015 29.94 30.00 28.90 29.10 5,583,045 -0.88(-2.94%)
Jan 08, 2015 30.16 30.16 29.80 29.98 3,106,547 +0.07(+0.23%)
Jan 07, 2015 30.04 30.08 29.47 29.91 3,488,664 +0.10(+0.34%)
Jan 06, 2015 30.55 30.69 29.80 29.81 3,938,134 -0.65(-2.13%)
Jan 05, 2015 30.39 30.59 30.11 30.46 3,255,740 -0.01(-0.03%)
Jan 02, 2015 31.16 31.25 30.26 30.47 2,466,831 -0.48(-1.53%)
Dec 31, 2014 30.73 30.95 30.95 30.95 4,228,700 +0.21(+0.70%)
Dec 30, 2014 30.62 30.87 30.47 30.73 2,689,002 -0.04(-0.13%)
Dec 29, 2014 30.59 31.01 30.59 30.77 3,819,397 +0.22(+0.72%)
Dec 26, 2014 30.25 30.58 30.23 30.55 2,185,296 +0.33(+1.09%)
Dec 24, 2014 30.44 30.22 30.22 30.22 1,189,100 -0.16(-0.53%)
Dec 23, 2014 29.51 30.67 29.49 30.38 5,617,197 +0.82(+2.77%)
Dec 22, 2014 29.62 29.86 28.90 29.56 6,830,267 +0.37(+1.27%)
Dec 19, 2014 31.10 31.17 29.09 29.19 22,592,575 -2.00(-6.41%)
Dec 18, 2014 31.03 31.19 30.82 31.19 3,650,878 +0.43(+1.40%)
Dec 17, 2014 30.72 30.87 30.42 30.76 3,102,637 +0.24(+0.79%)
Dec 16, 2014 30.49 30.97 30.46 30.52 7,197,050 -0.06(-0.20%)
Dec 15, 2014 30.81 30.97 30.47 30.58 4,404,715 -0.17(-0.54%)
Dec 12, 2014 30.95 31.38 30.74 30.75 4,079,878 -0.40(-1.30%)
Dec 11, 2014 30.29 31.53 30.26 31.15 6,802,253 +0.89(+2.94%)
Dec 10, 2014 30.83 31.19 30.21 30.26 4,718,088 -0.51(-1.67%)
Dec 09, 2014 30.44 30.85 30.37 30.77 4,074,680 -0.02(-0.08%)
Dec 08, 2014 30.82 30.93 30.54 30.80 3,494,433 -0.08(-0.26%)
Dec 05, 2014 30.64 30.97 30.52 30.88 2,906,305 +0.20(+0.65%)
Dec 04, 2014 30.16 30.71 30.14 30.68 3,432,403 +0.41(+1.35%)
Dec 03, 2014 30.51 30.68 30.04 30.27 5,079,063 -0.31(-1.01%)
Dec 02, 2014 30.64 31.09 30.46 30.58 2,867,220 +0.01(+0.03%)
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.