FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.57 USD  +0.18 (+1.58%)
Official Closing Price  /  Updated: 4:41 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.06 31.49 30.03 31.00 11,863,860 +1.47(+4.98%)
Jan 30, 2012 29.00 29.71 28.97 29.53 3,742,819 +0.18(+0.61%)
Jan 27, 2012 29.50 29.74 29.32 29.35 2,953,120 -0.20(-0.68%)
Jan 26, 2012 29.70 29.75 29.41 29.55 2,191,027 +0.02(+0.07%)
Jan 25, 2012 28.95 29.63 28.80 29.53 2,550,783 +0.44(+1.51%)
Jan 24, 2012 28.77 29.16 28.77 29.09 2,077,925 +0.19(+0.66%)
Jan 23, 2012 28.58 29.09 28.52 28.90 4,032,985 +0.37(+1.30%)
Jan 20, 2012 28.71 28.71 28.42 28.53 2,893,235 -0.14(-0.49%)
Jan 19, 2012 28.76 28.76 28.12 28.67 3,669,036 -0.14(-0.49%)
Jan 18, 2012 28.25 28.82 28.04 28.81 2,179,493 +0.60(+2.13%)
Jan 17, 2012 28.45 28.56 27.99 28.21 3,728,709 +0.07(+0.25%)
Jan 13, 2012 28.79 28.89 28.05 28.14 3,737,256 -0.76(-2.63%)
Jan 12, 2012 29.09 29.12 28.77 28.90 2,525,747 -0.12(-0.41%)
Jan 11, 2012 28.88 29.14 28.83 29.02 1,965,980 +0.18(+0.62%)
Jan 10, 2012 28.81 28.93 28.69 28.84 2,260,844 +0.32(+1.10%)
Jan 09, 2012 28.34 28.57 28.28 28.52 5,016,252 +0.37(+1.31%)
Jan 06, 2012 28.48 28.50 28.11 28.16 3,045,946 -0.31(-1.11%)
Jan 05, 2012 28.12 28.50 27.91 28.47 2,947,914 +0.29(+1.03%)
Jan 04, 2012 27.86 28.30 27.82 28.18 2,587,774 +0.42(+1.51%)
Dec 30, 2011 27.93 28.07 27.76 27.76 1,404,264 -0.17(-0.61%)
Dec 29, 2011 27.48 27.97 27.44 27.93 1,724,435 +0.55(+2.01%)
Dec 28, 2011 27.88 27.90 27.31 27.38 2,434,270 -0.44(-1.58%)
Dec 27, 2011 28.07 28.11 27.78 27.82 2,414,204 -0.32(-1.14%)
Dec 23, 2011 28.00 28.14 27.85 28.14 1,342,056 +0.15(+0.54%)
Dec 21, 2011 27.89 28.06 27.53 27.99 2,227,356 +0.16(+0.57%)
Dec 20, 2011 27.50 28.01 27.48 27.83 2,501,709 +0.65(+2.39%)
Dec 19, 2011 27.74 27.86 27.13 27.18 4,555,637 -0.77(-2.75%)
Dec 16, 2011 27.98 28.18 27.89 27.95 3,665,880 +0.11(+0.40%)
Dec 15, 2011 27.95 28.03 27.70 27.84 2,138,165 +0.04(+0.14%)
Dec 14, 2011 27.98 28.06 27.73 27.80 2,650,446 -0.21(-0.75%)
Dec 13, 2011 28.73 28.85 27.92 28.01 3,000,606 -0.54(-1.89%)
Dec 12, 2011 28.60 28.68 28.37 28.55 3,009,017 -0.18(-0.63%)
Dec 09, 2011 28.38 28.91 28.21 28.73 1,814,248 +0.47(+1.66%)
Dec 08, 2011 28.95 28.98 28.19 28.26 2,808,789 -0.77(-2.65%)
Dec 07, 2011 29.11 29.21 28.59 29.03 2,177,876 -0.09(-0.31%)
Dec 06, 2011 29.26 29.29 28.93 29.12 2,350,582 +0.01(+0.03%)
Dec 05, 2011 28.82 29.30 28.73 29.11 3,020,059 +0.66(+2.32%)
Dec 02, 2011 28.91 28.96 28.40 28.45 2,447,493 -0.28(-0.97%)
Dec 01, 2011 28.70 28.94 28.56 28.73 1,794,032 -0.08(-0.28%)
Nov 30, 2011 28.82 29.12 28.62 28.81 3,602,112 +0.65(+2.31%)
Nov 29, 2011 27.92 28.44 27.83 28.16 2,166,758 +0.30(+1.08%)
Nov 28, 2011 28.36 28.36 27.65 27.86 2,138,222 +0.31(+1.13%)
Nov 25, 2011 27.25 27.74 27.22 27.55 1,239,422 +0.14(+0.51%)
Nov 23, 2011 27.77 27.85 27.34 27.41 2,796,169 -0.61(-2.18%)
Nov 22, 2011 27.81 28.27 27.46 28.02 3,331,241 +0.26(+0.94%)
Nov 21, 2011 27.95 28.09 27.33 27.76 3,147,046 -0.63(-2.22%)
Nov 18, 2011 27.72 28.49 27.67 28.39 3,535,051 +0.66(+2.38%)
Nov 17, 2011 27.82 28.24 27.58 27.73 3,008,570 -0.27(-0.96%)
Nov 16, 2011 28.60 28.64 27.95 28.00 2,677,202 -0.82(-2.85%)
Nov 15, 2011 28.18 28.94 28.14 28.82 2,178,523 +0.50(+1.77%)
Nov 14, 2011 28.86 28.97 28.27 28.32 2,958,281 -0.74(-2.55%)
Nov 11, 2011 28.79 29.20 28.73 29.06 1,896,847 +0.55(+1.93%)
Nov 10, 2011 28.31 28.67 28.17 28.51 2,496,201 +0.50(+1.79%)
Nov 09, 2011 28.62 28.81 27.87 28.01 3,815,990 -1.16(-3.98%)
Nov 08, 2011 29.01 29.21 28.60 29.17 2,003,385 +0.28(+0.97%)
Nov 07, 2011 28.84 29.08 28.56 28.89 2,324,191 +0.09(+0.31%)
Nov 04, 2011 28.95 28.95 28.29 28.80 2,226,208 -0.28(-0.96%)
Nov 03, 2011 28.94 29.13 28.49 29.08 2,499,995 +0.31(+1.08%)
Nov 02, 2011 28.47 28.81 28.31 28.77 3,047,425 +0.63(+2.24%)
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.