FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
13.34 USD  +0.56 (+4.38%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.74 45.72 44.55 45.66 0 +0.85(+1.90%)
Apr 29, 2013 44.66 44.94 44.44 44.81 1,636,332 +0.16(+0.36%)
Apr 26, 2013 44.91 44.82 44.58 44.65 1,955,532 -0.17(-0.38%)
Apr 25, 2013 44.35 44.98 44.22 44.82 0 +0.58(+1.31%)
Apr 24, 2013 44.44 44.50 44.15 44.24 0 +0.03(+0.07%)
Apr 23, 2013 44.37 44.44 43.57 44.21 2,906,636 +0.14(+0.32%)
Apr 22, 2013 44.12 44.40 43.83 44.07 2,236,761 +0.06(+0.14%)
Apr 19, 2013 43.92 44.06 43.59 44.01 3,021,625 +0.03(+0.07%)
Apr 18, 2013 43.75 44.25 43.13 43.98 4,138,619 +0.20(+0.46%)
Apr 17, 2013 44.91 45.37 43.69 43.78 6,434,254 +0.80(+1.86%)
Apr 16, 2013 43.12 43.25 42.80 42.98 4,536,307 -0.04(-0.09%)
Apr 15, 2013 43.92 44.23 43.00 43.02 2,210,850 -1.00(-2.27%)
Apr 12, 2013 44.21 44.29 43.95 44.02 1,891,090 -0.20(-0.45%)
Apr 11, 2013 44.19 44.42 44.03 44.22 1,850,208 +0.17(+0.37%)
Apr 10, 2013 43.52 44.07 43.40 44.05 1,896,399 +0.80(+1.84%)
Apr 09, 2013 42.88 43.42 42.68 43.26 2,099,559 +0.35(+0.82%)
Apr 08, 2013 42.61 42.91 42.46 42.91 1,950,767 +0.27(+0.63%)
Apr 05, 2013 42.21 42.69 41.91 42.64 2,991,535 -0.64(-1.48%)
Apr 04, 2013 42.93 43.45 42.80 43.28 2,346,893 +0.29(+0.67%)
Apr 03, 2013 44.05 44.08 42.96 42.99 2,733,344 -1.03(-2.34%)
Apr 02, 2013 43.81 44.25 43.65 44.02 1,964,375 +0.47(+1.08%)
Apr 01, 2013 43.73 43.94 43.50 43.55 2,065,766 -0.22(-0.50%)
Mar 28, 2013 43.51 43.92 43.35 43.77 3,412,676 +0.42(+0.97%)
Mar 27, 2013 43.16 43.54 43.12 43.35 1,821,506 -0.21(-0.48%)
Mar 26, 2013 43.75 43.77 43.44 43.56 1,682,569 +0.05(+0.11%)
Mar 25, 2013 43.92 43.99 43.08 43.51 3,379,232 +0.27(+0.62%)
Mar 22, 2013 42.78 43.24 42.38 43.24 2,452,673 +0.66(+1.55%)
Mar 21, 2013 42.20 42.64 42.20 42.58 2,255,128 +0.28(+0.66%)
Mar 20, 2013 42.25 42.49 42.08 42.30 2,487,955 +0.49(+1.17%)
Mar 19, 2013 41.83 42.07 41.52 41.81 1,617,131 +0.02(+0.05%)
Mar 18, 2013 41.73 42.10 41.62 41.79 1,476,492 -0.35(-0.83%)
Mar 15, 2013 42.01 42.34 42.01 42.14 2,611,366 -0.16(-0.38%)
Mar 14, 2013 42.06 42.33 42.01 42.30 2,194,787 +0.38(+0.91%)
Mar 13, 2013 41.71 42.01 41.42 41.92 2,354,867 +0.31(+0.75%)
Mar 12, 2013 41.71 41.78 41.45 41.61 2,430,804 -0.06(-0.14%)
Mar 11, 2013 41.26 41.67 41.26 41.67 1,850,153 +0.24(+0.58%)
Mar 08, 2013 41.46 41.64 41.02 41.43 1,748,941 +0.17(+0.41%)
Mar 07, 2013 41.16 41.48 41.00 41.26 2,554,147 +0.32(+0.78%)
Mar 06, 2013 41.22 41.43 40.89 40.94 2,079,518 -0.23(-0.56%)
Mar 05, 2013 40.93 41.29 40.77 41.17 1,825,674 +0.57(+1.40%)
Mar 04, 2013 40.38 40.71 40.34 40.60 2,461,568 +0.10(+0.25%)
Mar 01, 2013 40.59 40.73 40.18 40.50 2,663,660 -0.25(-0.61%)
Feb 28, 2013 40.93 41.11 40.74 40.75 2,420,197 -0.07(-0.17%)
Feb 27, 2013 40.13 40.94 40.08 40.82 2,411,371 +0.62(+1.54%)
Feb 26, 2013 40.08 40.35 39.87 40.20 1,664,779 +0.24(+0.60%)
Feb 25, 2013 40.90 41.01 39.95 39.96 1,843,991 -0.56(-1.38%)
Feb 22, 2013 40.66 41.00 40.29 40.52 2,035,951 +0.10(+0.25%)
Feb 21, 2013 40.85 40.87 40.33 40.42 2,315,218 -0.35(-0.86%)
Feb 20, 2013 40.87 41.13 40.69 40.77 2,389,744 -0.43(-1.04%)
Feb 19, 2013 41.00 41.28 40.67 41.20 3,580,947 +0.35(+0.86%)
Feb 15, 2013 41.11 41.31 40.78 40.85 3,206,833 -0.30(-0.73%)
Feb 14, 2013 41.08 41.19 40.78 41.15 2,903,038 +0.16(+0.39%)
Feb 13, 2013 40.81 41.10 40.62 40.99 2,489,158 +0.32(+0.79%)
Feb 12, 2013 40.31 40.69 40.29 40.67 2,914,847 +0.40(+0.99%)
Feb 11, 2013 40.26 40.47 40.08 40.27 2,598,843 -0.05(-0.12%)
Feb 08, 2013 39.59 40.40 39.59 40.32 3,665,554 +0.65(+1.64%)
Feb 07, 2013 39.76 39.80 39.17 39.67 3,456,647 +0.16(+0.40%)
Feb 06, 2013 39.16 39.65 39.00 39.51 3,048,381 +0.73(+1.88%)
Feb 04, 2013 38.22 38.94 38.12 38.78 4,215,851 +0.52(+1.36%)
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.