FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
9.440 USD  -0.700 (-6.90%)
Official Closing Price  /  Updated: 5:44 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.55 14.65 14.26 14.42 3,842,997 -0.07(-0.48%)
Feb 27, 2019 14.48 14.64 14.26 14.49 2,908,458 +0.11(+0.76%)
Feb 26, 2019 14.29 14.71 14.21 14.38 4,996,863 +0.39(+2.79%)
Feb 25, 2019 14.16 14.23 13.94 13.99 5,036,248 -0.08(-0.57%)
Feb 22, 2019 14.06 14.17 13.83 14.07 4,891,500 +0.02(+0.14%)
Feb 21, 2019 13.63 14.08 13.41 14.05 8,136,041 +0.42(+3.08%)
Feb 20, 2019 13.94 13.97 13.23 13.63 9,773,802 -0.38(-2.71%)
Feb 19, 2019 13.98 14.02 12.45 14.01 30,552,144 +0.19(+1.37%)
Feb 15, 2019 17.07 17.26 13.73 13.82 33,526,800 -3.09(-18.27%)
Feb 14, 2019 16.92 17.16 16.79 16.91 6,968,590 -0.16(-0.94%)
Feb 13, 2019 16.55 17.23 16.33 17.07 10,582,098 +0.60(+3.64%)
Feb 12, 2019 15.77 16.94 15.73 16.47 15,179,405 +0.73(+4.64%)
Feb 11, 2019 15.32 15.84 15.29 15.74 16,299,092 +0.51(+3.35%)
Feb 08, 2019 14.75 16.06 14.63 15.23 38,363,900 +2.87(+23.22%)
Feb 07, 2019 12.39 12.45 12.03 12.36 8,503,226 -0.13(-1.04%)
Feb 06, 2019 12.36 12.66 12.26 12.49 4,297,015 +0.07(+0.56%)
Feb 05, 2019 12.34 12.62 12.28 12.42 3,776,167 +0.12(+0.98%)
Feb 04, 2019 12.18 12.71 12.13 12.30 5,168,182 +0.08(+0.65%)
Feb 01, 2019 11.85 12.22 11.59 12.22 4,698,500 +0.38(+3.21%)
Jan 31, 2019 12.29 12.33 11.81 11.84 4,786,816 -0.45(-3.66%)
Jan 30, 2019 12.29 12.42 12.11 12.29 3,021,565 +0.03(+0.24%)
Jan 29, 2019 12.41 12.48 12.23 12.26 2,173,431 -0.18(-1.45%)
Jan 28, 2019 12.31 12.57 12.18 12.44 2,352,872 +0.01(+0.08%)
Jan 25, 2019 12.36 12.64 12.17 12.43 5,622,800 +0.16(+1.30%)
Jan 24, 2019 11.83 12.40 11.82 12.27 2,948,951 +0.45(+3.81%)
Jan 23, 2019 12.25 12.26 11.81 11.82 2,899,857 -0.36(-2.96%)
Jan 22, 2019 12.37 12.45 12.05 12.18 4,069,921 -0.26(-2.09%)
Jan 18, 2019 12.71 12.76 12.32 12.44 5,411,000 -0.23(-1.82%)
Jan 17, 2019 12.43 12.77 12.35 12.67 2,759,742 +0.17(+1.36%)
Jan 16, 2019 12.57 12.66 12.36 12.50 2,952,618 -0.08(-0.64%)
Jan 15, 2019 12.36 12.64 12.32 12.58 2,549,848 +0.23(+1.86%)
Jan 14, 2019 12.16 12.54 12.05 12.35 2,727,864 +0.10(+0.82%)
Jan 11, 2019 11.86 12.31 11.72 12.25 4,238,500 +0.35(+2.94%)
Jan 10, 2019 11.49 11.90 11.34 11.90 3,874,191 +0.27(+2.32%)
Jan 09, 2019 11.74 11.85 11.26 11.63 6,040,358 -0.11(-0.94%)
Jan 08, 2019 11.36 12.07 11.36 11.74 9,914,440 +0.53(+4.73%)
Jan 07, 2019 10.59 11.41 10.59 11.21 9,574,884 +0.80(+7.68%)
Jan 04, 2019 9.390 10.57 9.318 10.41 11,074,800 +1.14(+12.30%)
Jan 03, 2019 9.730 9.800 9.260 9.270 5,861,925 -0.49(-5.02%)
Jan 02, 2019 9.830 9.990 9.660 9.760 4,954,309 -0.23(-2.30%)
Dec 31, 2018 10.03 10.07 9.570 9.990 4,857,900 +0.05(+0.50%)
Dec 28, 2018 10.03 10.24 9.840 9.940 5,781,700 -0.04(-0.40%)
Dec 27, 2018 9.840 9.990 9.540 9.980 6,012,614 +0.04(+0.40%)
Dec 26, 2018 9.300 9.960 9.090 9.940 4,894,745 +0.68(+7.34%)
Dec 24, 2018 9.370 9.500 9.120 9.260 3,239,400 -0.30(-3.14%)
Dec 21, 2018 10.05 10.27 9.460 9.560 9,518,700 -0.48(-4.78%)
Dec 20, 2018 10.26 10.35 9.800 10.04 11,752,116 -0.23(-2.24%)
Dec 19, 2018 10.92 10.98 10.25 10.27 7,773,106 -0.59(-5.43%)
Dec 18, 2018 11.22 11.25 10.80 10.86 6,278,414 -0.31(-2.78%)
Dec 17, 2018 11.64 11.65 10.85 11.17 7,450,215 -0.62(-5.26%)
Dec 14, 2018 12.02 12.02 11.66 11.79 6,894,700 -0.29(-2.40%)
Dec 13, 2018 12.83 12.87 12.08 12.08 5,393,420 -0.67(-5.25%)
Dec 12, 2018 12.76 13.01 12.59 12.75 6,404,833 +0.09(+0.71%)
Dec 11, 2018 13.03 13.14 12.64 12.66 4,759,302 -0.24(-1.86%)
Dec 10, 2018 13.36 13.47 12.75 12.90 5,739,324 -0.53(-3.95%)
Dec 07, 2018 13.76 13.91 13.30 13.43 4,092,600 -0.34(-2.47%)
Dec 06, 2018 13.39 13.79 13.30 13.77 4,056,761 +0.21(+1.55%)
Dec 04, 2018 13.84 14.02 13.49 13.56 3,681,800 -0.39(-2.80%)
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.