FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.35 USD  -0.16 (-1.39%)
Official Closing Price  /  Updated: 4:49 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.43 42.48 41.94 42.03 0 -0.07(-0.17%)
Jul 30, 2013 42.68 42.70 42.05 42.10 0 -0.43(-1.01%)
Jul 29, 2013 42.59 42.77 42.36 42.53 0 -0.24(-0.56%)
Jul 26, 2013 41.98 42.85 41.98 42.77 0 +0.34(+0.80%)
Jul 25, 2013 42.05 42.49 42.05 42.43 0 +0.31(+0.74%)
Jul 24, 2013 42.65 42.71 42.01 42.12 0 -0.29(-0.68%)
Jul 23, 2013 42.25 42.80 42.10 42.41 4,031,925 +0.33(+0.78%)
Jul 22, 2013 42.49 42.38 41.90 42.08 0 -0.30(-0.71%)
Jul 19, 2013 43.37 43.44 42.06 42.38 0 -1.23(-2.82%)
Jul 18, 2013 43.18 43.79 43.18 43.61 0 +0.53(+1.23%)
Jul 17, 2013 42.80 44.45 42.80 43.08 11,192,449 -3.25(-7.01%)
Jul 16, 2013 46.79 46.97 46.11 46.33 2,797,196 -0.30(-0.64%)
Jul 15, 2013 46.99 47.39 46.37 46.63 0 -0.45(-0.96%)
Jul 12, 2013 46.83 47.19 46.72 47.08 0 +0.39(+0.84%)
Jul 11, 2013 47.10 47.11 46.35 46.69 0 +0.17(+0.37%)
Jul 10, 2013 46.41 46.56 46.08 46.52 0 +0.14(+0.30%)
Jul 09, 2013 46.47 46.97 46.34 46.38 0 +0.36(+0.78%)
Jul 08, 2013 45.97 46.25 45.81 46.02 0 +0.33(+0.72%)
Jul 05, 2013 45.10 45.81 44.99 45.69 0 +0.76(+1.69%)
Jul 03, 2013 44.94 45.23 44.89 44.93 0 -0.11(-0.24%)
Jul 02, 2013 45.58 45.71 44.99 45.04 0 -0.61(-1.34%)
Jul 01, 2013 45.46 45.80 45.33 45.65 0 +0.34(+0.75%)
Jun 28, 2013 44.78 45.59 44.74 45.31 3,130,539 +0.34(+0.76%)
Jun 27, 2013 44.65 45.17 44.65 44.97 0 +0.53(+1.19%)
Jun 26, 2013 44.75 44.91 44.21 44.44 0 +0.08(+0.18%)
Jun 25, 2013 44.35 44.45 43.83 44.36 0 +0.44(+1.00%)
Jun 24, 2013 43.97 44.17 43.78 43.92 0 -0.20(-0.45%)
Jun 21, 2013 44.32 44.52 43.83 44.12 3,819,276 +0.10(+0.23%)
Jun 20, 2013 44.84 45.00 43.98 44.02 2,000,154 -1.19(-2.63%)
Jun 19, 2013 45.15 45.79 45.05 45.21 0 +0.16(+0.36%)
Jun 18, 2013 44.47 45.09 44.42 45.05 1,307,144 +0.59(+1.33%)
Jun 17, 2013 44.83 45.08 44.20 44.46 0 -0.25(-0.56%)
Jun 14, 2013 44.95 45.23 44.67 44.71 0 -0.18(-0.40%)
Jun 13, 2013 43.90 44.97 43.90 44.89 1,370,591 +0.92(+2.09%)
Jun 12, 2013 44.91 44.93 43.94 43.97 1,702,909 -0.76(-1.70%)
Jun 11, 2013 44.46 45.00 44.22 44.73 1,871,752 -0.20(-0.45%)
Jun 10, 2013 44.81 45.44 44.74 44.93 0 -0.25(-0.55%)
Jun 07, 2013 44.78 45.21 44.50 45.18 0 +0.86(+1.94%)
Jun 06, 2013 44.13 44.32 43.85 44.32 0 +0.33(+0.75%)
Jun 05, 2013 44.80 44.87 43.92 43.99 0 -0.82(-1.83%)
Jun 04, 2013 44.92 45.15 44.49 44.81 0 -0.13(-0.29%)
Jun 03, 2013 44.70 45.12 44.46 44.94 2,541,971 +0.19(+0.42%)
May 31, 2013 44.84 45.35 44.74 44.75 2,283,134 -0.26(-0.58%)
May 30, 2013 44.95 45.71 44.80 45.01 0 +0.16(+0.36%)
May 29, 2013 45.65 45.65 44.83 44.85 2,248,402 -0.88(-1.92%)
May 28, 2013 45.93 46.55 45.65 45.73 1,127,987 +0.10(+0.22%)
May 24, 2013 45.10 45.78 44.97 45.63 0 +0.28(+0.62%)
May 23, 2013 45.55 45.66 45.21 45.35 2,039,892 -0.52(-1.13%)
May 22, 2013 46.48 47.08 45.73 45.87 0 -0.78(-1.67%)
May 21, 2013 46.09 46.79 45.78 46.65 0 +0.48(+1.04%)
May 20, 2013 46.68 46.82 46.09 46.17 1,791,399 -0.62(-1.33%)
May 17, 2013 46.59 46.80 46.20 46.79 0 +0.60(+1.30%)
May 16, 2013 46.56 46.88 46.09 46.19 1,101,113 -0.46(-0.99%)
May 15, 2013 46.50 46.86 46.33 46.65 0 +0.48(+1.04%)
May 13, 2013 46.02 46.30 45.93 46.17 0 +0.19(+0.41%)
May 10, 2013 45.90 46.32 45.87 45.98 0 -0.10(-0.22%)
May 09, 2013 46.44 46.54 45.94 46.08 0 -0.18(-0.39%)
May 08, 2013 46.00 46.42 45.89 46.26 0 +0.37(+0.81%)
May 07, 2013 45.57 46.10 45.50 45.89 0 +0.37(+0.81%)
May 06, 2013 45.28 45.54 44.95 45.52 0 +0.17(+0.37%)
May 03, 2013 45.11 45.54 44.79 45.35 0 +0.56(+1.25%)
May 02, 2013 45.68 45.68 44.66 44.79 0 -0.14(-0.31%)
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.