FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.01 USD  -0.10 (-0.83%)
Official Closing Price  /  Updated: 4:34 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.22 37.52 36.88 37.31 5,193,630 +0.16(+0.43%)
Feb 27, 2014 36.94 37.16 36.75 37.15 5,001,490 +0.22(+0.60%)
Feb 26, 2014 36.43 37.15 36.29 36.93 5,719,284 +0.55(+1.51%)
Feb 25, 2014 36.05 36.40 35.98 36.38 4,231,239 +0.42(+1.17%)
Feb 24, 2014 35.75 36.26 35.55 35.96 3,476,489 +0.41(+1.15%)
Feb 21, 2014 35.60 35.77 35.31 35.55 4,595,950 +0.00(+0.00%)
Feb 20, 2014 35.27 35.63 35.18 35.55 4,616,683 +0.31(+0.88%)
Feb 19, 2014 35.50 35.59 34.98 35.24 9,270,367 -0.23(-0.65%)
Feb 18, 2014 36.65 36.65 35.47 35.47 8,183,020 -1.18(-3.22%)
Feb 14, 2014 36.62 36.65 36.65 36.65 4,544,800 -0.41(-1.11%)
Feb 13, 2014 36.62 37.12 36.62 37.06 4,114,047 +0.27(+0.73%)
Feb 12, 2014 37.27 37.47 36.72 36.79 3,223,991 -0.32(-0.86%)
Feb 11, 2014 36.71 37.39 36.60 37.11 3,972,537 +0.33(+0.90%)
Feb 10, 2014 37.18 37.35 36.46 36.78 4,065,871 -0.16(-0.43%)
Feb 07, 2014 36.93 36.99 36.52 36.94 2,798,354 +0.21(+0.57%)
Feb 06, 2014 36.67 36.91 36.34 36.73 4,402,248 +0.27(+0.74%)
Feb 05, 2014 36.64 36.98 36.38 36.46 6,473,944 -0.29(-0.79%)
Feb 04, 2014 36.39 37.06 36.26 36.75 7,071,462 +0.70(+1.94%)
Feb 03, 2014 37.41 37.41 35.85 36.05 11,232,434 -1.79(-4.73%)
Jan 31, 2014 38.50 39.45 37.19 37.84 20,175,689 -5.17(-12.02%)
Jan 30, 2014 42.71 43.29 42.41 43.01 3,485,363 +0.65(+1.53%)
Jan 29, 2014 42.22 42.99 42.13 42.36 4,235,949 -0.63(-1.47%)
Jan 28, 2014 43.15 43.42 42.95 42.99 2,821,425 -0.05(-0.12%)
Jan 27, 2014 43.04 43.43 42.80 43.04 3,667,629 +0.04(+0.09%)
Jan 24, 2014 42.64 43.37 42.56 43.00 4,052,658 +0.04(+0.09%)
Jan 23, 2014 43.45 43.65 42.53 42.96 4,681,207 -0.75(-1.72%)
Jan 22, 2014 43.40 43.77 43.34 43.71 3,993,131 +0.31(+0.71%)
Jan 21, 2014 44.23 44.38 43.36 43.40 3,417,880 -0.60(-1.36%)
Jan 17, 2014 44.26 44.00 44.00 44.00 2,497,600 -0.35(-0.79%)
Jan 16, 2014 44.24 44.42 43.91 44.35 2,693,664 +0.10(+0.23%)
Jan 15, 2014 44.40 44.41 44.24 44.25 2,949,697 -0.15(-0.34%)
Jan 14, 2014 44.66 44.80 44.39 44.40 3,169,982 -0.26(-0.58%)
Jan 13, 2014 45.05 45.40 44.56 44.66 3,170,643 -0.60(-1.33%)
Jan 10, 2014 45.46 46.10 45.05 45.26 2,494,390 -0.23(-0.51%)
Jan 09, 2014 45.86 46.10 45.45 45.49 3,631,299 -0.20(-0.44%)
Jan 08, 2014 46.09 46.09 45.40 45.69 3,655,768 -0.35(-0.76%)
Jan 07, 2014 45.65 46.31 45.26 46.04 4,118,018 -0.58(-1.24%)
Jan 06, 2014 46.79 47.07 46.51 46.62 3,567,978 -0.25(-0.53%)
Jan 03, 2014 47.37 47.50 46.66 46.87 3,743,516 -0.52(-1.10%)
Jan 02, 2014 47.57 47.72 46.94 47.39 2,334,682 -0.19(-0.40%)
Dec 31, 2013 47.78 47.58 47.58 47.58 1,894,200 -0.24(-0.50%)
Dec 30, 2013 46.96 47.94 46.88 47.82 3,036,156 +0.83(+1.77%)
Dec 27, 2013 46.54 47.01 46.17 46.99 1,984,468 +0.66(+1.42%)
Dec 26, 2013 45.93 46.47 45.73 46.33 1,543,380 +0.54(+1.18%)
Dec 24, 2013 45.84 45.97 45.63 45.79 1,205,359 -0.18(-0.39%)
Dec 23, 2013 45.97 46.07 45.48 45.97 1,469,763 +0.45(+0.99%)
Dec 20, 2013 45.23 45.53 45.05 45.52 4,073,328 +0.45(+1.00%)
Dec 19, 2013 45.11 45.35 44.85 45.07 1,731,271 -0.11(-0.24%)
Dec 18, 2013 44.74 45.24 44.24 45.18 2,396,235 +0.48(+1.07%)
Dec 17, 2013 45.23 45.23 44.56 44.70 2,561,982 -0.43(-0.95%)
Dec 16, 2013 45.62 45.66 45.06 45.13 1,781,102 -0.24(-0.53%)
Dec 13, 2013 45.68 45.77 45.12 45.37 1,439,192 +0.06(+0.13%)
Dec 12, 2013 45.41 45.66 45.25 45.31 1,900,030 -0.12(-0.26%)
Dec 11, 2013 46.15 46.25 45.29 45.43 1,656,806 -0.83(-1.79%)
Dec 10, 2013 46.21 46.44 46.04 46.26 1,334,315 +0.10(+0.23%)
Dec 09, 2013 46.20 46.48 46.03 46.15 1,303,047 -0.10(-0.23%)
Dec 06, 2013 46.39 46.54 46.05 46.26 0 +0.47(+1.03%)
Dec 05, 2013 45.50 46.11 45.47 45.79 0 +0.22(+0.48%)
Dec 04, 2013 45.49 45.85 45.12 45.57 2,823,001 -0.26(-0.57%)
Dec 03, 2013 45.68 45.99 45.56 45.83 0 +0.03(+0.07%)
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.