FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.59 33.81 33.11 33.13 2,755,564 -0.44(-1.31%)
Aug 30, 2016 33.60 33.77 33.45 33.57 1,634,375 -0.13(-0.39%)
Aug 29, 2016 33.77 33.98 33.65 33.70 2,541,208 +0.00(+0.00%)
Aug 26, 2016 33.46 33.94 33.30 33.70 2,899,999 +0.33(+0.99%)
Aug 25, 2016 33.20 33.46 33.10 33.37 2,168,152 +0.19(+0.57%)
Aug 24, 2016 33.62 33.78 33.10 33.18 1,804,212 -0.60(-1.78%)
Aug 23, 2016 33.78 33.80 33.35 33.78 2,576,127 +0.23(+0.69%)
Aug 22, 2016 32.90 33.84 32.75 33.55 3,628,101 +0.68(+2.07%)
Aug 19, 2016 32.91 33.13 32.73 32.87 2,148,166 -0.51(-1.53%)
Aug 18, 2016 33.69 33.74 33.17 33.38 2,097,539 -0.26(-0.77%)
Aug 17, 2016 33.74 33.74 33.41 33.64 1,591,808 -0.04(-0.12%)
Aug 16, 2016 33.96 33.96 33.66 33.68 1,625,064 -0.34(-1.00%)
Aug 15, 2016 34.02 34.20 33.89 34.02 2,008,310 -0.04(-0.12%)
Aug 12, 2016 33.99 34.15 33.86 34.06 1,599,832 -0.06(-0.18%)
Aug 11, 2016 33.88 34.17 33.70 34.12 2,274,586 +0.36(+1.07%)
Aug 10, 2016 33.64 33.80 33.47 33.76 1,788,493 +0.27(+0.81%)
Aug 09, 2016 34.07 34.24 33.47 33.49 1,886,988 -0.57(-1.67%)
Aug 08, 2016 33.93 34.19 33.81 34.06 3,087,511 +0.11(+0.32%)
Aug 05, 2016 33.18 33.97 32.62 33.95 4,219,585 +0.89(+2.69%)
Aug 04, 2016 32.75 33.38 32.71 33.06 2,951,202 +0.33(+1.01%)
Aug 03, 2016 32.43 32.74 32.30 32.73 2,163,589 +0.15(+0.46%)
Aug 02, 2016 32.45 32.60 32.13 32.58 2,551,818 -0.14(-0.43%)
Aug 01, 2016 33.26 33.44 32.62 32.72 2,296,773 -0.66(-1.98%)
Jul 29, 2016 32.94 33.44 32.80 33.38 2,494,120 +0.33(+1.00%)
Jul 28, 2016 32.85 33.09 32.71 33.05 2,256,571 +0.14(+0.43%)
Jul 27, 2016 32.78 33.02 32.60 32.91 2,875,418 +0.04(+0.12%)
Jul 26, 2016 32.78 33.09 32.62 32.87 2,693,991 +0.09(+0.27%)
Jul 25, 2016 32.69 32.83 32.35 32.78 2,714,267 +0.02(+0.06%)
Jul 22, 2016 32.70 33.00 32.56 32.76 3,508,980 +0.03(+0.09%)
Jul 21, 2016 33.03 33.89 32.29 32.73 5,576,072 -0.10(-0.30%)
Jul 20, 2016 32.44 32.90 32.44 32.83 3,877,401 +0.46(+1.42%)
Jul 19, 2016 32.81 32.95 32.26 32.37 4,164,037 -0.26(-0.80%)
Jul 18, 2016 32.93 32.93 32.46 32.63 4,241,068 -0.33(-1.00%)
Jul 15, 2016 32.99 33.30 32.73 32.96 3,601,353 +0.04(+0.12%)
Jul 14, 2016 33.54 33.65 32.86 32.92 3,365,776 -0.32(-0.96%)
Jul 13, 2016 33.70 33.72 32.92 33.24 3,219,978 -0.28(-0.84%)
Jul 12, 2016 33.00 33.89 32.90 33.52 4,193,862 +0.66(+2.01%)
Jul 11, 2016 32.56 32.90 32.53 32.86 2,305,143 +0.24(+0.74%)
Jul 08, 2016 32.62 32.77 32.34 32.62 2,715,234 +0.28(+0.87%)
Jul 07, 2016 32.14 32.43 32.03 32.34 2,091,099 +0.72(+2.28%)
Jul 05, 2016 31.46 31.67 31.10 31.62 3,333,108 +0.07(+0.22%)
Jul 01, 2016 31.29 31.55 31.55 31.55 2,961,800 +0.26(+0.83%)
Jun 30, 2016 30.99 31.29 30.56 31.29 3,457,295 +0.29(+0.94%)
Jun 29, 2016 30.00 31.18 30.00 31.00 3,643,212 +1.15(+3.85%)
Jun 28, 2016 29.07 29.96 28.97 29.85 3,546,875 +0.96(+3.32%)
Jun 27, 2016 29.51 29.79 28.78 28.89 5,069,892 -0.87(-2.92%)
Jun 24, 2016 31.29 31.63 29.67 29.76 13,933,783 -2.62(-8.09%)
Jun 23, 2016 32.40 32.50 31.95 32.38 2,026,143 +0.25(+0.78%)
Jun 22, 2016 32.18 32.40 32.04 32.13 2,175,008 +0.00(+0.00%)
Jun 21, 2016 32.36 32.57 32.11 32.13 3,084,715 -0.29(-0.89%)
Jun 20, 2016 32.07 32.91 32.05 32.42 3,542,515 +0.67(+2.11%)
Jun 17, 2016 31.88 32.01 31.50 31.75 2,945,798 -0.12(-0.38%)
Jun 16, 2016 31.36 31.89 30.98 31.87 2,203,363 +0.31(+0.98%)
Jun 15, 2016 31.31 31.87 31.26 31.56 2,657,164 +0.46(+1.48%)
Jun 14, 2016 30.85 31.17 30.80 31.10 2,267,453 +0.15(+0.48%)
Jun 13, 2016 30.98 31.38 30.93 30.95 3,189,327 -0.13(-0.42%)
Jun 10, 2016 31.75 31.90 30.98 31.08 2,944,518 -0.91(-2.84%)
Jun 09, 2016 31.76 32.14 31.54 31.99 2,402,697 +0.15(+0.47%)
Jun 08, 2016 32.01 32.42 31.68 31.84 2,517,444 -0.32(-1.00%)
Jun 07, 2016 31.71 32.26 31.61 32.16 2,872,222 +0.59(+1.87%)
Jun 06, 2016 31.67 31.76 31.33 31.57 1,857,177 -0.06(-0.19%)
Jun 03, 2016 31.65 31.82 31.38 31.63 1,847,195 -0.04(-0.13%)
Jun 02, 2016 31.83 31.90 31.27 31.67 2,557,741 -0.16(-0.50%)
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.