FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.74 USD  +0.01 (+0.09%)
Streaming Delayed Price  /  Updated: 2:12 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.82 29.12 28.62 28.81 3,602,112 +0.65(+2.31%)
Nov 29, 2011 27.92 28.44 27.83 28.16 2,166,758 +0.30(+1.08%)
Nov 28, 2011 28.36 28.36 27.65 27.86 2,138,222 +0.31(+1.13%)
Nov 25, 2011 27.25 27.74 27.22 27.55 1,239,422 +0.14(+0.51%)
Nov 23, 2011 27.77 27.85 27.34 27.41 2,796,169 -0.61(-2.18%)
Nov 22, 2011 27.81 28.27 27.46 28.02 3,331,241 +0.26(+0.94%)
Nov 21, 2011 27.95 28.09 27.33 27.76 3,147,046 -0.63(-2.22%)
Nov 18, 2011 27.72 28.49 27.67 28.39 3,535,051 +0.66(+2.38%)
Nov 17, 2011 27.82 28.24 27.58 27.73 3,008,570 -0.27(-0.96%)
Nov 16, 2011 28.60 28.64 27.95 28.00 2,677,202 -0.82(-2.85%)
Nov 15, 2011 28.18 28.94 28.14 28.82 2,178,523 +0.50(+1.77%)
Nov 14, 2011 28.86 28.97 28.27 28.32 2,958,281 -0.74(-2.55%)
Nov 11, 2011 28.79 29.20 28.73 29.06 1,896,847 +0.55(+1.93%)
Nov 10, 2011 28.31 28.67 28.17 28.51 2,496,201 +0.50(+1.79%)
Nov 09, 2011 28.62 28.81 27.87 28.01 3,815,990 -1.16(-3.98%)
Nov 08, 2011 29.01 29.21 28.60 29.17 2,003,385 +0.28(+0.97%)
Nov 07, 2011 28.84 29.08 28.56 28.89 2,324,191 +0.09(+0.31%)
Nov 04, 2011 28.95 28.95 28.29 28.80 2,226,208 -0.28(-0.96%)
Nov 03, 2011 28.94 29.13 28.49 29.08 2,499,995 +0.31(+1.08%)
Nov 02, 2011 28.47 28.81 28.31 28.77 3,047,425 +0.63(+2.24%)
Nov 01, 2011 27.82 28.47 27.48 28.14 4,535,915 -0.10(-0.35%)
Oct 31, 2011 28.30 28.61 27.99 28.24 4,118,615 -0.55(-1.91%)
Oct 28, 2011 29.16 29.16 28.55 28.79 2,500,922 -0.40(-1.37%)
Oct 27, 2011 28.88 29.40 28.66 29.19 4,200,489 +0.73(+2.57%)
Oct 26, 2011 28.22 28.60 28.00 28.46 4,586,036 +0.51(+1.82%)
Oct 25, 2011 28.00 28.15 27.75 27.95 3,690,855 -0.31(-1.10%)
Oct 24, 2011 27.45 28.46 27.45 28.26 3,897,921 +0.57(+2.06%)
Oct 21, 2011 27.58 27.71 27.39 27.69 3,861,246 +0.43(+1.58%)
Oct 20, 2011 27.22 27.47 26.96 27.26 3,219,323 +0.04(+0.15%)
Oct 19, 2011 27.32 27.53 27.07 27.22 2,768,417 -0.07(-0.26%)
Oct 18, 2011 27.22 27.47 26.50 27.29 4,425,466 +0.10(+0.37%)
Oct 17, 2011 27.31 27.58 27.11 27.19 3,362,138 -0.32(-1.16%)
Oct 14, 2011 27.02 27.69 26.28 27.51 9,967,232 -0.27(-0.97%)
Oct 13, 2011 27.99 28.08 27.54 27.78 5,348,555 -0.25(-0.89%)
Oct 12, 2011 27.85 28.17 27.53 28.03 6,008,024 +0.31(+1.12%)
Oct 11, 2011 27.61 27.85 27.32 27.72 4,240,906 -0.05(-0.18%)
Oct 10, 2011 27.03 27.86 27.02 27.77 3,734,756 +1.02(+3.81%)
Oct 07, 2011 26.63 27.08 26.47 26.75 3,694,567 +0.16(+0.60%)
Oct 06, 2011 26.49 26.67 26.08 26.59 3,557,839 +0.25(+0.95%)
Oct 05, 2011 25.68 26.43 25.36 26.34 3,870,534 +0.75(+2.93%)
Oct 04, 2011 24.69 25.61 24.66 25.59 5,197,049 +0.52(+2.07%)
Oct 03, 2011 26.01 26.24 25.05 25.07 5,004,444 -0.82(-3.17%)
Sep 30, 2011 25.97 26.50 25.89 25.89 4,495,386 -0.51(-1.93%)
Sep 29, 2011 26.72 26.83 26.00 26.40 5,303,818 +0.05(+0.19%)
Sep 28, 2011 26.87 27.11 26.32 26.35 5,118,532 -0.40(-1.50%)
Sep 27, 2011 26.39 27.11 26.16 26.75 4,338,384 +0.70(+2.69%)
Sep 26, 2011 25.86 26.07 25.37 26.05 3,799,466 +0.46(+1.82%)
Sep 23, 2011 25.90 25.98 25.35 25.58 6,753,201 -0.46(-1.79%)
Sep 22, 2011 25.75 26.22 25.24 26.05 7,007,723 -0.24(-0.91%)
Sep 21, 2011 26.91 27.17 26.28 26.29 4,156,126 -0.60(-2.25%)
Sep 20, 2011 27.11 27.29 26.87 26.89 3,027,743 -0.04(-0.13%)
Sep 19, 2011 26.76 27.08 26.58 26.93 3,501,653 -0.13(-0.48%)
Sep 16, 2011 26.94 27.23 26.72 27.06 5,700,000 +0.25(+0.93%)
Sep 15, 2011 26.87 26.98 26.48 26.81 4,457,244 +0.24(+0.90%)
Sep 14, 2011 26.55 26.88 26.09 26.57 5,305,281 +0.20(+0.74%)
Sep 13, 2011 26.32 26.63 26.08 26.38 3,949,485 +0.16(+0.59%)
Sep 12, 2011 25.75 26.22 25.57 26.22 4,664,372 +0.09(+0.34%)
Sep 09, 2011 26.37 26.60 25.96 26.13 3,992,696 -0.55(-2.08%)
Sep 08, 2011 27.01 27.28 26.59 26.68 3,411,244 -0.47(-1.71%)
Sep 07, 2011 26.64 27.16 26.58 27.15 3,751,983 +0.84(+3.19%)
Sep 06, 2011 25.61 26.44 25.53 26.31 4,809,027 +0.08(+0.30%)
Sep 02, 2011 26.29 26.52 26.10 26.23 3,069,239 -0.58(-2.16%)
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.