FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.78 USD  +0.54 (+4.41%)
Official Closing Price  /  Updated: 7:54 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.03 23.49 22.90 23.43 4,967,706 +0.23(+0.99%)
Aug 28, 2015 22.69 23.55 22.66 23.20 5,420,280 +0.37(+1.62%)
Aug 27, 2015 22.01 22.93 21.80 22.83 6,847,597 +1.08(+4.97%)
Aug 26, 2015 21.78 21.89 21.28 21.75 6,106,894 +0.31(+1.45%)
Aug 25, 2015 21.71 22.09 21.19 21.44 8,987,565 +0.00(+0.00%)
Aug 24, 2015 21.37 21.76 20.50 21.44 12,701,936 -1.14(-5.05%)
Aug 21, 2015 22.67 22.82 22.32 22.58 9,089,076 -0.18(-0.79%)
Aug 20, 2015 22.54 23.02 22.42 22.76 5,270,914 +0.25(+1.11%)
Aug 19, 2015 22.80 22.84 22.49 22.51 3,809,962 -0.39(-1.70%)
Aug 18, 2015 23.48 23.50 22.81 22.90 3,408,026 -0.51(-2.18%)
Aug 17, 2015 22.98 23.48 22.96 23.41 3,604,735 +0.32(+1.39%)
Aug 14, 2015 23.10 23.36 22.91 23.09 3,954,710 +0.01(+0.04%)
Aug 13, 2015 23.41 23.41 22.92 23.08 4,149,565 -0.14(-0.60%)
Aug 12, 2015 22.92 23.27 22.70 23.22 4,480,863 -0.08(-0.34%)
Aug 11, 2015 23.35 23.40 23.13 23.30 3,904,592 -0.24(-1.02%)
Aug 10, 2015 22.97 23.60 22.83 23.54 4,676,579 +0.72(+3.16%)
Aug 07, 2015 22.62 22.89 22.50 22.82 3,902,702 +0.19(+0.84%)
Aug 06, 2015 22.76 22.93 22.53 22.63 4,585,126 -0.30(-1.31%)
Aug 05, 2015 22.84 23.00 22.62 22.93 4,580,623 +0.31(+1.37%)
Aug 04, 2015 22.44 22.62 22.32 22.62 5,623,892 +0.11(+0.49%)
Aug 03, 2015 23.51 23.57 22.33 22.51 4,749,229 -0.70(-3.02%)
Jul 31, 2015 23.43 23.46 23.07 23.21 3,785,796 -0.23(-0.98%)
Jul 30, 2015 23.09 23.65 23.03 23.44 5,038,053 +0.32(+1.38%)
Jul 29, 2015 22.94 23.22 22.90 23.12 3,497,288 +0.06(+0.26%)
Jul 28, 2015 23.10 23.20 22.82 23.06 3,842,762 -0.02(-0.09%)
Jul 27, 2015 23.06 23.17 22.82 23.08 5,873,717 -0.13(-0.56%)
Jul 24, 2015 23.54 23.56 22.92 23.21 6,341,097 -0.32(-1.36%)
Jul 23, 2015 23.64 23.74 23.44 23.53 4,653,689 -0.17(-0.72%)
Jul 22, 2015 23.77 23.84 23.33 23.70 6,801,860 -0.02(-0.11%)
Jul 21, 2015 23.91 24.11 23.54 23.73 5,520,044 -0.29(-1.19%)
Jul 20, 2015 24.35 24.43 23.77 24.01 6,704,339 -0.30(-1.23%)
Jul 17, 2015 25.76 25.82 23.73 24.31 15,123,767 -0.84(-3.34%)
Jul 16, 2015 25.71 25.85 25.08 25.15 5,563,844 -0.44(-1.72%)
Jul 15, 2015 25.82 25.95 25.38 25.59 3,288,182 -0.23(-0.87%)
Jul 14, 2015 26.07 26.10 25.77 25.82 3,015,987 -0.28(-1.09%)
Jul 13, 2015 25.47 26.13 25.42 26.10 4,997,271 +0.72(+2.84%)
Jul 10, 2015 25.99 26.00 25.23 25.38 5,358,843 -0.40(-1.55%)
Jul 09, 2015 26.32 26.51 25.74 25.78 4,039,757 -0.26(-1.00%)
Jul 08, 2015 25.90 26.32 25.82 26.04 4,237,121 +0.00(+0.00%)
Jul 07, 2015 25.84 26.11 25.65 26.04 3,514,029 +0.27(+1.05%)
Jul 06, 2015 25.77 25.93 25.61 25.77 4,118,941 -0.30(-1.15%)
Jul 02, 2015 26.31 26.07 26.07 26.07 2,872,400 -0.27(-1.03%)
Jul 01, 2015 25.95 26.35 25.41 26.34 4,653,645 +0.65(+2.53%)
Jun 30, 2015 26.04 26.14 25.55 25.69 2,850,968 -0.21(-0.81%)
Jun 29, 2015 26.64 26.72 25.87 25.90 2,590,964 -1.00(-3.72%)
Jun 26, 2015 26.62 27.22 26.60 26.90 6,172,606 +0.28(+1.05%)
Jun 25, 2015 26.76 26.80 26.40 26.62 3,152,078 -0.12(-0.43%)
Jun 24, 2015 26.81 27.01 26.70 26.74 5,396,947 -0.06(-0.24%)
Jun 23, 2015 26.88 27.05 26.75 26.80 2,749,687 -0.07(-0.24%)
Jun 22, 2015 26.79 26.99 26.70 26.86 2,391,684 +0.19(+0.73%)
Jun 19, 2015 26.98 27.08 26.60 26.67 5,198,563 -0.33(-1.24%)
Jun 18, 2015 27.04 27.33 26.99 27.00 3,120,680 +0.05(+0.20%)
Jun 17, 2015 26.54 26.99 26.34 26.95 2,936,269 +0.57(+2.16%)
Jun 16, 2015 25.93 26.39 25.80 26.38 2,912,346 +0.51(+1.97%)
Jun 15, 2015 26.02 26.05 25.71 25.87 2,879,033 -0.26(-1.00%)
Jun 12, 2015 26.45 26.60 26.08 26.13 3,286,675 -0.46(-1.75%)
Jun 11, 2015 26.32 26.60 26.30 26.59 2,592,763 +0.24(+0.93%)
Jun 10, 2015 26.13 26.57 26.03 26.35 2,950,476 +0.34(+1.31%)
Jun 09, 2015 25.98 26.23 25.85 26.01 2,797,713 +0.19(+0.76%)
Jun 08, 2015 25.68 25.94 25.61 25.82 2,789,720 +0.20(+0.76%)
Jun 05, 2015 25.32 25.74 25.31 25.62 3,005,122 +0.27(+1.07%)
Jun 04, 2015 25.55 25.67 25.23 25.35 2,852,726 -0.31(-1.21%)
Jun 03, 2015 25.66 25.70 25.40 25.66 3,912,473 +0.08(+0.31%)
Jun 02, 2015 25.68 25.94 25.57 25.58 2,867,303 -0.23(-0.87%)
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.