FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.57 USD  -0.12 (-1.03%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 38.20 39.31 38.20 39.22 3,236,271 +0.62(+1.59%)
Apr 29, 2014 38.64 38.77 38.51 38.60 2,402,370 +0.19(+0.49%)
Apr 28, 2014 38.03 38.61 38.02 38.41 5,852,350 +0.42(+1.11%)
Apr 25, 2014 37.66 38.03 37.49 37.99 3,525,696 +0.31(+0.82%)
Apr 24, 2014 37.85 38.14 37.62 37.68 2,990,837 +0.12(+0.32%)
Apr 23, 2014 37.89 37.89 37.41 37.56 3,246,158 -0.16(-0.42%)
Apr 22, 2014 38.00 38.23 37.60 37.72 3,039,003 -0.26(-0.68%)
Apr 21, 2014 37.65 38.11 37.52 37.98 4,477,534 +0.51(+1.36%)
Apr 17, 2014 37.39 37.47 37.47 37.47 9,887,900 -0.41(-1.08%)
Apr 16, 2014 38.98 38.98 37.80 37.88 7,281,628 -0.58(-1.51%)
Apr 15, 2014 38.00 38.53 38.00 38.46 3,487,663 +0.32(+0.84%)
Apr 14, 2014 38.67 38.67 37.83 38.14 3,555,773 +0.32(+0.85%)
Apr 11, 2014 37.75 38.00 37.55 37.82 4,125,077 -0.16(-0.42%)
Apr 10, 2014 38.49 38.59 37.77 37.98 3,948,770 -0.49(-1.27%)
Apr 09, 2014 38.60 38.82 38.34 38.47 2,176,983 -0.10(-0.26%)
Apr 08, 2014 38.39 38.89 38.15 38.57 2,764,136 +0.31(+0.81%)
Apr 07, 2014 39.00 39.00 38.07 38.26 6,660,802 -1.15(-2.92%)
Apr 04, 2014 40.19 40.20 39.18 39.41 3,376,030 -0.49(-1.23%)
Apr 03, 2014 40.79 40.79 39.67 39.90 3,126,233 -0.42(-1.04%)
Apr 02, 2014 40.29 40.42 40.07 40.32 3,783,671 +0.11(+0.27%)
Apr 01, 2014 40.12 40.38 40.01 40.21 4,550,129 +0.10(+0.25%)
Mar 31, 2014 40.03 40.12 39.73 40.11 4,730,691 +0.16(+0.40%)
Mar 28, 2014 39.65 40.15 39.41 39.95 3,999,918 +0.52(+1.32%)
Mar 27, 2014 39.25 39.51 39.08 39.43 4,191,960 +0.27(+0.69%)
Mar 26, 2014 38.91 39.56 38.91 39.16 6,344,178 +0.41(+1.06%)
Mar 25, 2014 38.94 38.96 38.41 38.75 3,607,878 -0.09(-0.23%)
Mar 24, 2014 38.66 38.95 38.44 38.84 3,811,434 +0.15(+0.39%)
Mar 21, 2014 38.94 38.99 38.43 38.69 5,034,876 +0.09(+0.23%)
Mar 20, 2014 38.01 38.66 37.99 38.60 3,090,559 +0.40(+1.05%)
Mar 19, 2014 38.18 38.43 38.04 38.20 3,197,017 +0.01(+0.03%)
Mar 18, 2014 37.53 38.38 37.51 38.19 3,491,839 +0.53(+1.41%)
Mar 17, 2014 37.88 37.90 37.46 37.66 2,406,792 +0.38(+1.02%)
Mar 14, 2014 37.13 37.59 37.04 37.28 3,005,871 +0.21(+0.57%)
Mar 13, 2014 37.58 37.63 36.87 37.07 3,021,997 -0.26(-0.70%)
Mar 12, 2014 37.16 37.47 37.08 37.33 2,083,325 -0.06(-0.16%)
Mar 11, 2014 37.76 37.82 37.36 37.39 2,047,628 -0.26(-0.69%)
Mar 10, 2014 37.89 37.89 37.50 37.65 2,563,224 -0.13(-0.34%)
Mar 07, 2014 38.18 38.34 37.53 37.78 3,901,092 -0.19(-0.50%)
Mar 06, 2014 37.75 38.08 37.51 37.97 5,986,474 +0.51(+1.36%)
Mar 05, 2014 37.37 37.58 37.07 37.46 2,951,852 -0.01(-0.03%)
Mar 04, 2014 37.16 37.59 37.10 37.47 3,679,450 +0.57(+1.54%)
Mar 03, 2014 37.46 37.50 36.84 36.90 3,459,359 -0.41(-1.10%)
Feb 28, 2014 37.22 37.52 36.88 37.31 5,193,630 +0.16(+0.43%)
Feb 27, 2014 36.94 37.16 36.75 37.15 5,001,490 +0.22(+0.60%)
Feb 26, 2014 36.43 37.15 36.29 36.93 5,719,284 +0.55(+1.51%)
Feb 25, 2014 36.05 36.40 35.98 36.38 4,231,239 +0.42(+1.17%)
Feb 24, 2014 35.75 36.26 35.55 35.96 3,476,489 +0.41(+1.15%)
Feb 21, 2014 35.60 35.77 35.31 35.55 4,595,950 +0.00(+0.00%)
Feb 20, 2014 35.27 35.63 35.18 35.55 4,616,683 +0.31(+0.88%)
Feb 19, 2014 35.50 35.59 34.98 35.24 9,270,367 -0.23(-0.65%)
Feb 18, 2014 36.65 36.65 35.47 35.47 8,183,020 -1.18(-3.22%)
Feb 14, 2014 36.62 36.65 36.65 36.65 4,544,800 -0.41(-1.11%)
Feb 13, 2014 36.62 37.12 36.62 37.06 4,114,047 +0.27(+0.73%)
Feb 12, 2014 37.27 37.47 36.72 36.79 3,223,991 -0.32(-0.86%)
Feb 11, 2014 36.71 37.39 36.60 37.11 3,972,537 +0.33(+0.90%)
Feb 10, 2014 37.18 37.35 36.46 36.78 4,065,871 -0.16(-0.43%)
Feb 07, 2014 36.93 36.99 36.52 36.94 2,798,354 +0.21(+0.57%)
Feb 06, 2014 36.67 36.91 36.34 36.73 4,402,248 +0.27(+0.74%)
Feb 05, 2014 36.64 36.98 36.38 36.46 6,473,944 -0.29(-0.79%)
Feb 04, 2014 36.39 37.06 36.26 36.75 7,071,462 +0.70(+1.94%)
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.