FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.99 USD  +0.06 (+0.50%)
Official Closing Price  /  Updated: 4:42 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.45 27.50 27.27 27.49 2,860,199 +0.21(+0.77%)
Jun 29, 2011 27.48 27.61 27.18 27.28 2,877,740 -0.06(-0.22%)
Jun 28, 2011 26.92 27.37 26.84 27.34 2,239,195 +0.46(+1.71%)
Jun 27, 2011 26.76 27.00 26.54 26.88 2,135,621 +0.13(+0.49%)
Jun 24, 2011 26.99 26.99 26.42 26.75 5,911,967 -0.18(-0.67%)
Jun 23, 2011 26.67 26.99 26.57 26.93 3,917,535 +0.03(+0.11%)
Jun 22, 2011 27.15 27.25 26.89 26.90 3,385,938 -0.27(-0.99%)
Jun 21, 2011 26.99 27.20 26.73 27.17 4,391,479 +0.35(+1.30%)
Jun 20, 2011 26.70 26.85 26.19 26.82 6,811,873 +0.70(+2.68%)
Jun 17, 2011 26.07 26.33 25.94 26.12 4,407,316 +0.33(+1.28%)
Jun 16, 2011 25.64 26.01 25.59 25.79 2,638,889 +0.16(+0.62%)
Jun 15, 2011 25.53 25.99 25.49 25.63 3,564,535 -0.14(-0.54%)
Jun 14, 2011 25.79 25.94 25.62 25.77 2,852,546 +0.18(+0.70%)
Jun 13, 2011 25.39 25.69 25.38 25.59 2,606,587 +0.22(+0.87%)
Jun 10, 2011 25.47 25.51 25.28 25.37 3,271,489 -0.15(-0.59%)
Jun 09, 2011 25.27 25.55 25.21 25.52 2,612,297 +0.29(+1.15%)
Jun 08, 2011 25.60 25.60 25.17 25.23 3,208,763 -0.44(-1.71%)
Jun 07, 2011 25.83 25.92 25.65 25.67 2,868,056 -0.06(-0.23%)
Jun 06, 2011 25.60 25.78 25.44 25.73 2,686,015 +0.04(+0.16%)
Jun 03, 2011 25.83 26.00 25.60 25.69 3,425,821 -0.65(-2.47%)
May 24, 2011 26.42 26.47 26.09 26.34 2,828,510 +0.02(+0.08%)
May 23, 2011 26.28 26.48 26.14 26.32 2,509,414 -0.37(-1.39%)
May 20, 2011 26.97 26.97 26.55 26.69 2,026,615 -0.29(-1.07%)
May 19, 2011 26.95 27.05 26.71 26.98 3,122,631 +0.16(+0.60%)
May 18, 2011 26.73 26.87 26.53 26.82 2,777,282 +0.10(+0.37%)
May 17, 2011 26.42 26.78 26.29 26.72 4,266,986 +0.27(+1.02%)
May 16, 2011 26.43 26.55 26.27 26.45 2,811,318 -0.10(-0.38%)
May 13, 2011 26.83 26.83 26.44 26.55 2,101,864 -0.23(-0.86%)
May 12, 2011 26.34 26.90 26.34 26.78 2,607,314 +0.33(+1.25%)
May 11, 2011 26.94 26.99 26.36 26.45 2,604,951 -0.42(-1.56%)
May 10, 2011 26.87 26.92 26.73 26.87 2,046,080 +0.12(+0.45%)
May 09, 2011 26.76 26.85 26.56 26.75 3,712,982 +0.10(+0.38%)
May 06, 2011 26.75 26.95 26.47 26.65 4,336,680 +0.01(+0.04%)
May 05, 2011 26.65 26.80 26.43 26.64 4,029,399 -0.11(-0.41%)
May 04, 2011 26.49 26.76 26.35 26.75 8,446,757 +0.39(+1.48%)
May 03, 2011 26.58 26.82 26.31 26.36 3,519,143 -0.34(-1.27%)
May 02, 2011 26.69 26.92 26.54 26.70 3,897,991 -0.02(-0.07%)
Apr 29, 2011 27.09 27.09 26.70 26.72 5,937,621 -0.34(-1.26%)
Apr 28, 2011 27.00 27.14 26.74 27.06 3,218,463 +0.12(+0.45%)
Apr 27, 2011 26.83 26.99 26.66 26.94 3,363,491 +0.20(+0.75%)
Apr 26, 2011 26.79 26.82 26.52 26.74 4,192,236 +0.15(+0.56%)
Apr 25, 2011 26.78 26.81 26.44 26.59 2,260,733 -0.08(-0.30%)
Apr 21, 2011 26.90 26.96 26.17 26.67 5,414,538 -0.26(-0.97%)
Apr 20, 2011 26.75 27.00 26.64 26.93 5,883,551 +0.39(+1.47%)
Apr 19, 2011 26.75 26.75 26.28 26.54 4,306,165 +0.30(+1.14%)
Apr 18, 2011 26.47 26.50 25.96 26.24 4,725,213 -0.56(-2.09%)
Apr 15, 2011 26.51 27.73 26.48 26.80 12,554,423 +1.06(+4.12%)
Apr 14, 2011 25.20 25.74 25.19 25.74 5,443,100 +0.31(+1.22%)
Apr 13, 2011 25.42 25.47 25.16 25.43 4,125,142 +0.11(+0.43%)
Apr 12, 2011 25.66 26.03 25.20 25.32 5,929,010 -0.46(-1.78%)
Apr 11, 2011 25.48 25.90 25.41 25.78 4,198,066 +0.41(+1.62%)
Apr 08, 2011 25.75 25.80 25.26 25.37 3,372,807 -0.27(-1.05%)
Apr 07, 2011 25.48 25.81 25.37 25.64 3,474,213 +0.07(+0.27%)
Apr 06, 2011 25.59 25.84 25.36 25.57 4,309,432 +0.12(+0.47%)
Apr 05, 2011 25.26 25.50 25.19 25.45 3,565,377 +0.11(+0.43%)
Apr 04, 2011 25.38 25.42 25.19 25.34 2,053,631 +0.08(+0.32%)
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.