FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
7.730 USD  -0.550 (-6.64%)
Official Closing Price  /  Updated: 7:40 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.42 33.71 33.32 33.60 2,526,078 +0.08(+0.24%)
Apr 27, 2012 33.43 33.65 33.14 33.52 2,045,349 +0.28(+0.84%)
Apr 26, 2012 32.77 33.33 32.51 33.24 3,088,452 +0.36(+1.09%)
Apr 25, 2012 32.46 32.98 32.30 32.88 2,625,148 +0.55(+1.70%)
Apr 24, 2012 31.85 32.43 31.85 32.33 3,042,515 +0.52(+1.63%)
Apr 23, 2012 31.76 31.83 31.32 31.81 2,786,415 -0.25(-0.78%)
Apr 20, 2012 31.95 32.44 31.76 32.06 2,725,855 +0.30(+0.94%)
Apr 19, 2012 32.06 32.35 31.74 31.76 4,060,134 -0.35(-1.09%)
Apr 18, 2012 31.77 32.41 31.67 32.11 4,167,593 +0.32(+0.99%)
Apr 17, 2012 31.40 31.88 31.18 31.80 5,541,419 +0.79(+2.53%)
Apr 16, 2012 31.43 32.67 30.55 31.01 16,693,027 -3.12(-9.14%)
Apr 13, 2012 34.17 34.34 33.96 34.13 2,739,867 -0.17(-0.50%)
Apr 12, 2012 33.85 34.50 33.76 34.30 2,659,110 +0.62(+1.84%)
Apr 11, 2012 33.24 33.75 33.08 33.68 1,980,228 +0.68(+2.06%)
Apr 10, 2012 33.42 33.75 32.94 33.00 2,527,556 -0.64(-1.90%)
Apr 09, 2012 33.46 33.73 33.25 33.64 2,199,383 -0.28(-0.83%)
Apr 05, 2012 33.67 34.07 33.67 33.92 3,629,192 +0.04(+0.12%)
Apr 04, 2012 34.01 34.25 33.83 33.88 3,045,377 -0.36(-1.05%)
Apr 03, 2012 34.14 34.56 34.05 34.24 2,883,402 +0.11(+0.32%)
Apr 02, 2012 33.62 34.23 33.62 34.13 3,419,969 +0.47(+1.40%)
Mar 30, 2012 34.22 34.37 33.64 33.66 2,367,382 -0.37(-1.09%)
Mar 29, 2012 33.94 34.07 33.67 34.03 1,302,989 -0.07(-0.21%)
Mar 28, 2012 34.45 34.45 33.83 34.10 1,475,106 -0.28(-0.81%)
Mar 27, 2012 34.55 34.62 34.24 34.38 1,561,353 -0.00(-0.01%)
Mar 26, 2012 34.00 34.48 33.81 34.38 2,376,426 +0.62(+1.85%)
Mar 23, 2012 33.61 33.82 33.27 33.76 1,733,593 +0.12(+0.36%)
Mar 22, 2012 33.03 33.70 33.03 33.64 1,715,193 +0.32(+0.96%)
Mar 21, 2012 33.55 33.55 33.30 33.32 1,619,302 -0.18(-0.54%)
Mar 20, 2012 33.28 33.62 33.25 33.50 1,654,197 -0.03(-0.09%)
Mar 19, 2012 33.39 33.70 33.00 33.53 1,719,500 +0.47(+1.42%)
Mar 16, 2012 33.36 33.46 32.97 33.06 3,768,105 -0.30(-0.90%)
Mar 15, 2012 33.43 33.48 33.04 33.36 1,868,975 -0.06(-0.18%)
Mar 14, 2012 33.50 33.58 33.31 33.42 1,885,211 -0.11(-0.33%)
Mar 13, 2012 33.65 33.65 33.25 33.53 3,260,003 +0.14(+0.42%)
Mar 12, 2012 33.43 33.54 33.28 33.39 1,462,154 +0.00(+0.00%)
Mar 09, 2012 33.06 33.40 32.97 33.39 1,503,158 +0.33(+1.00%)
Mar 08, 2012 32.97 33.15 32.63 33.06 1,689,584 +0.56(+1.72%)
Mar 07, 2012 32.28 32.56 32.19 32.50 2,061,269 +0.27(+0.84%)
Mar 06, 2012 32.80 33.13 32.21 32.23 4,139,433 -0.80(-2.42%)
Mar 05, 2012 32.68 33.10 32.60 33.03 2,555,220 +0.35(+1.07%)
Mar 02, 2012 32.86 32.89 32.40 32.68 2,431,162 -0.14(-0.43%)
Mar 01, 2012 32.62 32.95 32.47 32.82 2,509,969 +0.38(+1.17%)
Feb 29, 2012 32.63 32.70 32.43 32.44 2,816,056 -0.15(-0.46%)
Feb 28, 2012 32.34 32.69 32.29 32.59 2,440,852 +0.26(+0.80%)
Feb 27, 2012 31.89 32.47 31.84 32.33 1,939,353 +0.17(+0.53%)
Feb 24, 2012 32.39 32.39 32.09 32.16 4,679,515 -0.15(-0.46%)
Feb 23, 2012 31.99 32.47 31.91 32.31 3,018,796 +0.30(+0.94%)
Feb 22, 2012 31.90 32.20 31.71 32.01 3,176,802 -0.01(-0.03%)
Feb 21, 2012 32.06 32.29 31.90 32.02 3,510,540 -0.42(-1.29%)
Feb 17, 2012 32.68 32.74 32.22 32.44 5,398,217 -0.15(-0.46%)
Feb 16, 2012 32.55 32.79 32.44 32.59 3,712,538 +0.20(+0.62%)
Feb 15, 2012 32.68 32.69 32.31 32.39 4,024,486 -0.10(-0.32%)
Feb 14, 2012 32.41 32.54 32.27 32.49 2,886,194 +0.09(+0.29%)
Feb 13, 2012 32.27 32.59 32.27 32.40 7,738,153 +0.24(+0.73%)
Feb 10, 2012 31.98 32.21 31.86 32.17 7,522,018 -0.02(-0.08%)
Feb 09, 2012 31.86 32.23 31.80 32.19 3,377,715 +0.44(+1.39%)
Feb 08, 2012 32.10 32.15 31.71 31.75 3,343,609 -0.25(-0.78%)
Feb 07, 2012 31.52 32.21 31.39 32.00 3,877,308 +0.25(+0.79%)
Feb 06, 2012 31.22 31.76 31.18 31.75 2,731,885 +0.22(+0.70%)
Feb 03, 2012 31.23 31.75 31.16 31.53 3,614,837 +0.47(+1.51%)
Feb 02, 2012 31.01 31.36 30.92 31.06 4,883,869 +0.06(+0.19%)
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.