FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.97 USD  -0.04 (-0.33%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.69 30.96 30.26 30.28 5,926,200 -0.49(-1.59%)
Sep 29, 2016 31.05 31.33 30.74 30.77 4,026,887 -0.28(-0.90%)
Sep 28, 2016 31.41 31.47 30.73 31.05 4,808,171 -0.31(-0.99%)
Sep 27, 2016 31.31 31.47 31.15 31.36 2,905,257 +0.08(+0.26%)
Sep 26, 2016 31.94 32.09 31.26 31.28 2,958,165 -0.69(-2.16%)
Sep 23, 2016 31.96 32.41 31.80 31.97 3,284,133 -0.14(-0.44%)
Sep 22, 2016 32.07 32.18 31.77 32.11 2,875,886 +0.24(+0.75%)
Sep 21, 2016 31.12 31.89 30.97 31.87 2,221,741 +0.34(+1.08%)
Sep 20, 2016 31.90 32.00 31.52 31.53 2,414,575 -0.21(-0.66%)
Sep 19, 2016 32.09 32.15 31.49 31.74 3,301,217 +0.50(+1.60%)
Sep 16, 2016 31.22 31.36 30.88 31.24 4,168,416 -0.07(-0.22%)
Sep 15, 2016 31.18 31.53 31.09 31.31 2,636,334 -0.01(-0.03%)
Sep 14, 2016 31.63 31.63 31.14 31.32 2,711,483 -0.29(-0.92%)
Sep 13, 2016 31.81 31.97 31.36 31.61 3,103,757 -0.33(-1.03%)
Sep 12, 2016 31.60 32.03 31.33 31.94 3,638,011 +0.21(+0.66%)
Sep 09, 2016 32.16 32.27 31.73 31.73 2,913,795 -0.74(-2.28%)
Sep 08, 2016 32.68 32.88 32.46 32.47 2,309,219 -0.38(-1.16%)
Sep 07, 2016 32.85 32.92 32.67 32.85 2,539,152 -0.05(-0.15%)
Sep 06, 2016 33.77 33.77 32.82 32.90 3,087,976 -0.79(-2.34%)
Sep 02, 2016 33.41 33.69 33.69 33.69 1,763,500 +0.53(+1.60%)
Sep 01, 2016 33.17 33.33 32.95 33.16 1,908,694 +0.03(+0.09%)
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%)
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.