FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.35 USD  -0.16 (-1.39%)
Official Closing Price  /  Updated: 4:49 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 30.44 31.69 30.32 31.00 7,179,388 +0.00(+0.00%)
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%)
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.