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 (%)
Jul 18, 2019 11.77 11.99 11.64 11.93 2,629,531 +0.14(+1.19%)
Jul 17, 2019 12.00 12.16 11.79 11.79 2,358,834 -0.28(-2.32%)
Jul 16, 2019 12.03 12.24 11.99 12.07 2,673,852 +0.07(+0.58%)
Jul 15, 2019 11.70 12.08 11.70 12.00 2,732,168 +0.04(+0.33%)
Jul 12, 2019 11.61 12.11 11.46 11.96 7,175,000 +0.41(+3.55%)
Jul 11, 2019 11.60 11.67 11.36 11.55 3,164,598 -0.05(-0.43%)
Jul 10, 2019 11.87 11.94 11.54 11.60 3,323,052 -0.28(-2.36%)
Jul 09, 2019 11.69 11.98 11.65 11.88 2,521,942 +0.08(+0.68%)
Jul 08, 2019 11.54 11.93 11.54 11.80 3,383,395 +0.17(+1.46%)
Jul 05, 2019 11.44 11.74 11.41 11.63 2,557,500 +0.11(+0.95%)
Jul 03, 2019 11.31 11.55 11.27 11.52 1,558,200 +0.22(+1.95%)
Jul 02, 2019 11.43 11.45 11.23 11.30 3,627,811 -0.11(-0.96%)
Jul 01, 2019 11.30 11.49 11.02 11.41 6,566,420 +0.20(+1.78%)
Jun 28, 2019 10.98 11.23 10.94 11.21 8,404,800 +0.32(+2.94%)
Jun 27, 2019 10.58 10.96 10.56 10.89 2,875,919 +0.28(+2.64%)
Jun 26, 2019 10.54 11.00 10.45 10.61 6,069,344 +0.18(+1.73%)
Jun 25, 2019 10.69 10.76 10.34 10.43 6,389,520 -0.30(-2.80%)
Jun 24, 2019 10.98 11.00 10.67 10.73 5,538,859 -0.27(-2.45%)
Jun 21, 2019 11.27 11.32 10.93 11.00 5,870,500 -0.32(-2.83%)
Jun 20, 2019 11.58 11.72 11.20 11.32 3,662,632 -0.09(-0.79%)
Jun 19, 2019 11.96 12.14 11.27 11.41 6,891,879 -0.65(-5.39%)
Jun 18, 2019 11.86 12.11 11.79 12.06 4,909,101 +0.31(+2.64%)
Jun 17, 2019 11.85 11.87 11.65 11.75 2,790,985 -0.10(-0.84%)
Jun 14, 2019 11.60 11.86 11.39 11.85 8,307,300 +0.12(+1.02%)
Jun 13, 2019 11.39 11.92 11.20 11.73 15,184,633 +0.35(+3.08%)
Jun 12, 2019 11.40 11.88 11.22 11.38 11,998,757 +0.57(+5.27%)
Jun 11, 2019 11.16 11.25 10.71 10.81 5,277,614 -0.25(-2.26%)
Jun 10, 2019 11.00 11.41 10.96 11.06 7,106,575 +0.19(+1.75%)
Jun 07, 2019 10.72 10.90 10.26 10.87 7,734,400 +0.08(+0.74%)
Jun 06, 2019 10.96 11.32 10.69 10.79 89,227,419 -0.20(-1.82%)
Jun 05, 2019 10.84 11.06 10.71 10.99 8,284,775 +0.21(+1.95%)
Jun 04, 2019 9.830 10.81 9.770 10.78 17,060,239 +1.20(+12.53%)
Jun 03, 2019 9.790 9.930 9.580 9.580 7,790,177 -0.27(-2.74%)
May 31, 2019 10.40 10.42 9.800 9.850 16,703,700 -0.76(-7.16%)
May 30, 2019 10.62 10.86 10.49 10.61 5,676,935 -0.05(-0.47%)
May 29, 2019 10.80 10.90 10.47 10.66 9,238,123 -0.18(-1.66%)
May 28, 2019 11.00 11.13 10.83 10.84 22,266,019 -0.10(-0.91%)
May 24, 2019 11.01 11.14 10.92 10.94 3,923,000 -0.03(-0.27%)
May 23, 2019 10.88 11.22 10.81 10.97 8,317,839 +0.04(+0.37%)
May 22, 2019 10.97 11.24 10.91 10.93 5,611,952 -0.08(-0.73%)
May 21, 2019 11.01 11.05 10.90 11.01 5,084,398 +0.05(+0.46%)
May 20, 2019 10.76 10.98 10.60 10.96 5,204,152 +0.13(+1.20%)
May 17, 2019 11.12 11.19 10.73 10.83 5,550,500 -0.31(-2.78%)
May 16, 2019 11.35 11.42 11.13 11.14 4,971,883 -0.21(-1.85%)
May 15, 2019 11.24 11.52 11.12 11.35 4,337,174 +0.03(+0.27%)
May 14, 2019 11.11 11.49 11.05 11.32 9,046,857 +0.22(+1.98%)
May 13, 2019 11.17 11.19 10.76 11.10 7,901,948 -0.28(-2.46%)
May 10, 2019 11.46 11.60 11.11 11.38 4,203,100 -0.17(-1.47%)
May 09, 2019 11.49 11.58 11.21 11.55 4,731,592 -0.07(-0.60%)
May 08, 2019 11.48 11.70 11.33 11.62 4,853,498 +0.15(+1.31%)
May 07, 2019 11.66 11.70 11.35 11.47 5,464,574 -0.34(-2.88%)
May 06, 2019 11.75 11.87 11.55 11.81 4,023,543 -0.18(-1.50%)
May 03, 2019 12.20 12.26 11.80 11.99 5,479,700 -0.14(-1.15%)
May 02, 2019 12.06 12.16 11.56 12.13 8,079,557 +0.09(+0.75%)
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.