FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.68 USD  -0.01 (-0.09%)
Streaming Delayed Price  /  Updated: 12:07 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.53 23.95 23.42 23.68 2,663,716 +0.17(+0.72%)
Jan 28, 2011 24.33 24.41 23.49 23.51 2,820,111 -0.78(-3.21%)
Jan 27, 2011 24.06 24.38 24.00 24.29 2,463,940 +0.29(+1.21%)
Jan 26, 2011 23.70 24.09 23.68 24.00 2,868,103 +0.26(+1.10%)
Jan 25, 2011 23.56 23.76 23.40 23.74 2,806,910 +0.09(+0.38%)
Jan 24, 2011 23.53 23.72 23.42 23.65 3,941,611 +0.14(+0.60%)
Jan 21, 2011 23.81 23.84 23.41 23.51 3,600,656 -0.25(-1.05%)
Jan 20, 2011 23.86 23.89 23.58 23.76 3,453,576 -0.07(-0.29%)
Jan 19, 2011 23.90 23.91 23.65 23.83 2,766,959 -0.02(-0.08%)
Jan 18, 2011 23.89 23.93 23.66 23.85 6,296,821 -0.10(-0.42%)
Jan 14, 2011 23.70 24.06 23.42 23.95 6,533,717 -0.10(-0.42%)
Jan 13, 2011 23.95 24.14 23.86 24.05 2,767,721 +0.10(+0.42%)
Jan 12, 2011 24.03 24.25 23.69 23.95 4,575,169 -0.09(-0.37%)
Jan 11, 2011 23.96 24.13 23.86 24.04 3,923,708 +0.14(+0.59%)
Jan 10, 2011 24.16 24.16 23.61 23.90 6,099,622 -0.28(-1.16%)
Jan 07, 2011 25.02 25.13 24.08 24.18 5,939,406 -0.67(-2.71%)
Jan 06, 2011 25.39 25.43 24.69 24.85 6,186,908 -0.62(-2.42%)
Jan 05, 2011 25.16 25.55 25.02 25.47 2,270,629 +0.19(+0.75%)
Jan 04, 2011 25.77 25.93 25.07 25.28 5,322,306 -0.50(-1.94%)
Jan 03, 2011 25.67 25.88 25.66 25.78 3,735,705 +0.35(+1.38%)
Dec 31, 2010 25.59 25.68 25.39 25.43 1,992,414 -0.15(-0.59%)
Dec 30, 2010 25.69 25.85 25.58 25.58 1,789,824 -0.13(-0.51%)
Dec 29, 2010 25.77 25.84 25.61 25.71 1,313,846 +0.01(+0.04%)
Dec 28, 2010 25.89 26.03 25.51 25.70 1,615,795 -0.19(-0.73%)
Dec 27, 2010 25.94 26.03 25.61 25.89 1,165,354 +0.01(+0.04%)
Dec 23, 2010 26.29 26.29 25.75 25.88 1,542,066 -0.35(-1.33%)
Dec 22, 2010 25.94 26.70 25.91 26.23 5,775,344 +0.36(+1.39%)
Dec 21, 2010 25.73 26.01 25.62 25.87 3,129,453 +0.21(+0.82%)
Dec 20, 2010 25.66 25.80 25.51 25.66 16,342,025 +0.00(+0.00%)
Dec 17, 2010 25.38 25.72 25.15 25.66 4,783,404 +0.30(+1.18%)
Dec 16, 2010 25.40 25.50 25.04 25.36 3,106,028 +0.08(+0.32%)
Dec 15, 2010 25.48 25.52 25.14 25.28 3,631,932 -0.18(-0.71%)
Dec 14, 2010 25.54 25.61 25.32 25.46 2,910,682 +0.06(+0.24%)
Dec 13, 2010 26.24 26.25 25.34 25.40 3,477,979 -0.08(-0.29%)
Dec 10, 2010 25.53 25.78 25.26 25.48 2,656,017 +0.01(+0.02%)
Dec 09, 2010 25.65 25.74 25.26 25.47 3,044,170 -0.09(-0.35%)
Dec 08, 2010 25.67 25.79 25.49 25.56 2,877,716 -0.09(-0.35%)
Dec 07, 2010 25.94 26.12 25.59 25.65 3,516,820 -0.09(-0.34%)
Dec 06, 2010 26.07 26.07 25.73 25.74 3,052,341 -0.28(-1.09%)
Dec 03, 2010 25.54 26.07 25.51 26.02 3,693,086 +0.45(+1.76%)
Dec 02, 2010 25.47 25.82 25.47 25.57 4,847,226 -0.05(-0.20%)
Dec 01, 2010 25.36 26.00 25.36 25.62 5,630,951 -0.22(-0.85%)
Nov 30, 2010 25.47 26.05 25.46 25.84 13,121,832 +0.16(+0.62%)
Nov 29, 2010 25.44 25.86 25.40 25.68 4,758,477 -0.05(-0.19%)
Nov 26, 2010 25.42 25.91 25.29 25.73 5,939,470 +0.28(+1.10%)
Nov 24, 2010 25.41 25.45 25.45 25.45 6,687,923 +0.19(+0.75%)
Nov 23, 2010 24.97 25.35 24.87 25.26 4,293,640 +0.08(+0.32%)
Nov 22, 2010 25.00 25.29 24.90 25.18 12,279,437 +0.08(+0.32%)
Nov 19, 2010 25.06 25.22 24.70 25.10 19,360,132 -0.01(-0.04%)
Nov 18, 2010 25.05 25.31 24.99 25.11 6,639,224 +0.19(+0.76%)
Nov 17, 2010 24.18 25.00 24.16 24.92 6,776,930 +0.59(+2.42%)
Nov 16, 2010 23.60 25.24 23.58 24.33 10,375,522 +0.78(+3.30%)
Nov 15, 2010 23.71 23.87 23.50 23.55 2,101,847 -0.14(-0.58%)
Nov 12, 2010 23.91 24.00 23.52 23.69 3,741,292 -0.25(-1.04%)
Nov 11, 2010 23.66 23.95 23.49 23.94 3,249,410 +0.14(+0.57%)
Nov 10, 2010 23.73 23.85 23.45 23.80 2,159,319 +0.17(+0.70%)
Nov 09, 2010 23.95 23.95 23.51 23.64 2,134,766 -0.27(-1.13%)
Nov 08, 2010 23.90 24.08 23.74 23.91 2,571,166 -0.03(-0.13%)
Nov 05, 2010 24.08 24.20 23.72 23.94 3,764,179 -0.19(-0.79%)
Nov 04, 2010 23.98 24.23 23.72 24.13 6,563,239 +0.39(+1.64%)
Nov 03, 2010 24.02 24.23 23.54 23.74 4,308,997 -0.32(-1.33%)
Nov 02, 2010 23.69 24.24 23.60 24.06 4,127,818 +0.66(+2.82%)
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.