FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.76 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:38 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.22 34.37 33.64 33.66 2,367,382 -0.37(-1.09%)
Mar 29, 2012 33.94 34.07 33.67 34.03 1,302,989 -0.07(-0.21%)
Mar 28, 2012 34.45 34.45 33.83 34.10 1,475,106 -0.28(-0.81%)
Mar 27, 2012 34.55 34.62 34.24 34.38 1,561,353 -0.00(-0.01%)
Mar 26, 2012 34.00 34.48 33.81 34.38 2,376,426 +0.62(+1.85%)
Mar 23, 2012 33.61 33.82 33.27 33.76 1,733,593 +0.12(+0.36%)
Mar 22, 2012 33.03 33.70 33.03 33.64 1,715,193 +0.32(+0.96%)
Mar 21, 2012 33.55 33.55 33.30 33.32 1,619,302 -0.18(-0.54%)
Mar 20, 2012 33.28 33.62 33.25 33.50 1,654,197 -0.03(-0.09%)
Mar 19, 2012 33.39 33.70 33.00 33.53 1,719,500 +0.47(+1.42%)
Mar 16, 2012 33.36 33.46 32.97 33.06 3,768,105 -0.30(-0.90%)
Mar 15, 2012 33.43 33.48 33.04 33.36 1,868,975 -0.06(-0.18%)
Mar 14, 2012 33.50 33.58 33.31 33.42 1,885,211 -0.11(-0.33%)
Mar 13, 2012 33.65 33.65 33.25 33.53 3,260,003 +0.14(+0.42%)
Mar 12, 2012 33.43 33.54 33.28 33.39 1,462,154 +0.00(+0.00%)
Mar 09, 2012 33.06 33.40 32.97 33.39 1,503,158 +0.33(+1.00%)
Mar 08, 2012 32.97 33.15 32.63 33.06 1,689,584 +0.56(+1.72%)
Mar 07, 2012 32.28 32.56 32.19 32.50 2,061,269 +0.27(+0.84%)
Mar 06, 2012 32.80 33.13 32.21 32.23 4,139,433 -0.80(-2.42%)
Mar 05, 2012 32.68 33.10 32.60 33.03 2,555,220 +0.35(+1.07%)
Mar 02, 2012 32.86 32.89 32.40 32.68 2,431,162 -0.14(-0.43%)
Mar 01, 2012 32.62 32.95 32.47 32.82 2,509,969 +0.38(+1.17%)
Feb 29, 2012 32.63 32.70 32.43 32.44 2,816,056 -0.15(-0.46%)
Feb 28, 2012 32.34 32.69 32.29 32.59 2,440,852 +0.26(+0.80%)
Feb 27, 2012 31.89 32.47 31.84 32.33 1,939,353 +0.17(+0.53%)
Feb 24, 2012 32.39 32.39 32.09 32.16 4,679,515 -0.15(-0.46%)
Feb 23, 2012 31.99 32.47 31.91 32.31 3,018,796 +0.30(+0.94%)
Feb 22, 2012 31.90 32.20 31.71 32.01 3,176,802 -0.01(-0.03%)
Feb 21, 2012 32.06 32.29 31.90 32.02 3,510,540 -0.42(-1.29%)
Feb 17, 2012 32.68 32.74 32.22 32.44 5,398,217 -0.15(-0.46%)
Feb 16, 2012 32.55 32.79 32.44 32.59 3,712,538 +0.20(+0.62%)
Feb 15, 2012 32.68 32.69 32.31 32.39 4,024,486 -0.10(-0.32%)
Feb 14, 2012 32.41 32.54 32.27 32.49 2,886,194 +0.09(+0.29%)
Feb 13, 2012 32.27 32.59 32.27 32.40 7,738,153 +0.24(+0.73%)
Feb 10, 2012 31.98 32.21 31.86 32.17 7,522,018 -0.02(-0.08%)
Feb 09, 2012 31.86 32.23 31.80 32.19 3,377,715 +0.44(+1.39%)
Feb 08, 2012 32.10 32.15 31.71 31.75 3,343,609 -0.25(-0.78%)
Feb 07, 2012 31.52 32.21 31.39 32.00 3,877,308 +0.25(+0.79%)
Feb 06, 2012 31.22 31.76 31.18 31.75 2,731,885 +0.22(+0.70%)
Feb 03, 2012 31.23 31.75 31.16 31.53 3,614,837 +0.47(+1.51%)
Feb 02, 2012 31.01 31.36 30.92 31.06 4,883,869 +0.06(+0.19%)
Feb 01, 2012 30.44 31.69 30.32 31.00 7,179,388 +0.00(+0.00%)
Jan 31, 2012 30.06 31.49 30.03 31.00 11,863,860 +1.47(+4.98%)
Jan 30, 2012 29.00 29.71 28.97 29.53 3,742,819 +0.18(+0.61%)
Jan 27, 2012 29.50 29.74 29.32 29.35 2,953,120 -0.20(-0.68%)
Jan 26, 2012 29.70 29.75 29.41 29.55 2,191,027 +0.02(+0.07%)
Jan 25, 2012 28.95 29.63 28.80 29.53 2,550,783 +0.44(+1.51%)
Jan 24, 2012 28.77 29.16 28.77 29.09 2,077,925 +0.19(+0.66%)
Jan 23, 2012 28.58 29.09 28.52 28.90 4,032,985 +0.37(+1.30%)
Jan 20, 2012 28.71 28.71 28.42 28.53 2,893,235 -0.14(-0.49%)
Jan 19, 2012 28.76 28.76 28.12 28.67 3,669,036 -0.14(-0.49%)
Jan 18, 2012 28.25 28.82 28.04 28.81 2,179,493 +0.60(+2.13%)
Jan 17, 2012 28.45 28.56 27.99 28.21 3,728,709 +0.07(+0.25%)
Jan 13, 2012 28.79 28.89 28.05 28.14 3,737,256 -0.76(-2.63%)
Jan 12, 2012 29.09 29.12 28.77 28.90 2,525,747 -0.12(-0.41%)
Jan 11, 2012 28.88 29.14 28.83 29.02 1,965,980 +0.18(+0.62%)
Jan 10, 2012 28.81 28.93 28.69 28.84 2,260,844 +0.32(+1.10%)
Jan 09, 2012 28.34 28.57 28.28 28.52 5,016,252 +0.37(+1.31%)
Jan 06, 2012 28.48 28.50 28.11 28.16 3,045,946 -0.31(-1.11%)
Jan 05, 2012 28.12 28.50 27.91 28.47 2,947,914 +0.29(+1.03%)
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.