FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.22 USD  +0.11 (+0.94%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 35.43 35.50 34.92 35.14 1,686,031 -0.07(-0.20%)
Aug 30, 2012 35.26 35.34 35.04 35.21 1,336,425 -0.15(-0.42%)
Aug 29, 2012 34.96 35.41 34.87 35.36 2,145,746 +0.17(+0.48%)
Aug 27, 2012 35.19 35.43 35.12 35.19 1,264,948 -0.46(-1.29%)
Aug 24, 2012 35.41 35.66 35.26 35.65 1,476,238 +0.28(+0.79%)
Aug 23, 2012 35.31 35.42 35.17 35.37 1,173,118 -0.11(-0.31%)
Aug 22, 2012 35.42 35.61 35.31 35.48 1,140,098 -0.06(-0.17%)
Aug 21, 2012 35.71 35.88 35.44 35.54 1,204,528 -0.19(-0.53%)
Aug 20, 2012 35.60 35.86 35.49 35.73 1,261,250 -0.03(-0.08%)
Aug 17, 2012 35.72 35.82 35.44 35.76 1,233,306 +0.09(+0.25%)
Aug 16, 2012 35.47 35.75 35.31 35.67 1,239,347 +0.15(+0.42%)
Aug 15, 2012 35.62 35.71 35.45 35.52 1,270,578 -0.14(-0.39%)
Aug 14, 2012 35.64 35.84 35.52 35.66 1,512,682 +0.07(+0.20%)
Aug 13, 2012 35.65 35.65 35.38 35.59 1,215,327 -0.06(-0.17%)
Aug 10, 2012 35.33 35.65 35.29 35.65 1,448,054 +0.21(+0.59%)
Aug 09, 2012 35.40 35.69 35.28 35.44 1,177,597 -0.15(-0.42%)
Aug 08, 2012 35.30 35.61 35.27 35.59 1,607,874 +0.21(+0.59%)
Aug 07, 2012 35.43 35.65 35.26 35.38 2,007,867 +0.10(+0.28%)
Aug 06, 2012 35.14 35.46 35.09 35.28 1,348,768 +0.06(+0.17%)
Aug 03, 2012 35.00 35.35 34.89 35.22 2,401,643 +0.66(+1.91%)
Aug 02, 2012 34.56 34.89 34.15 34.56 3,294,910 -0.20(-0.58%)
Aug 01, 2012 35.15 35.25 34.71 34.76 3,899,321 -0.41(-1.17%)
Jul 31, 2012 35.28 35.50 35.03 35.17 2,734,857 -0.29(-0.82%)
Jul 30, 2012 35.28 35.50 34.99 35.46 2,129,877 +0.18(+0.51%)
Jul 27, 2012 34.89 35.44 34.80 35.28 2,812,732 +0.64(+1.85%)
Jul 26, 2012 34.85 35.20 34.35 34.64 3,040,282 +0.14(+0.41%)
Jul 25, 2012 34.69 34.87 34.31 34.50 3,324,313 +0.03(+0.09%)
Jul 24, 2012 34.45 34.57 34.18 34.47 3,910,289 +0.13(+0.38%)
Jul 23, 2012 34.22 34.43 33.84 34.34 3,652,790 -0.05(-0.15%)
Jul 20, 2012 34.61 34.65 34.26 34.39 3,189,028 -0.19(-0.55%)
Jul 19, 2012 34.51 34.63 33.91 34.58 3,115,072 +0.35(+1.02%)
Jul 18, 2012 33.97 34.68 33.90 34.23 4,864,248 +0.18(+0.53%)
Jul 17, 2012 33.54 34.59 33.19 34.05 13,134,423 +3.01(+9.70%)
Jul 16, 2012 31.08 31.69 30.91 31.04 3,817,953 -0.19(-0.61%)
Jul 13, 2012 31.01 31.50 30.94 31.23 2,114,616 +0.14(+0.45%)
Jul 12, 2012 31.19 31.24 30.74 31.09 2,904,643 -0.34(-1.08%)
Jul 11, 2012 31.64 31.69 31.16 31.43 2,222,729 -0.15(-0.47%)
Jul 10, 2012 31.88 32.01 31.41 31.58 2,527,360 -0.22(-0.69%)
Jul 09, 2012 32.47 32.51 31.73 31.80 2,663,683 -0.61(-1.88%)
Jul 06, 2012 32.68 32.89 31.99 32.41 1,946,768 -0.41(-1.25%)
Jul 05, 2012 32.58 32.95 32.51 32.82 1,718,918 +0.08(+0.24%)
Jul 03, 2012 32.59 32.75 32.40 32.74 1,094,040 +0.23(+0.71%)
Jul 02, 2012 32.56 32.95 32.30 32.51 1,991,578 +0.07(+0.22%)
Jun 29, 2012 32.38 32.76 32.33 32.44 2,531,594 +0.63(+1.98%)
Jun 28, 2012 31.74 31.85 31.34 31.81 1,941,396 -0.04(-0.13%)
Jun 27, 2012 32.08 32.27 31.81 31.85 1,524,352 -0.09(-0.28%)
Jun 26, 2012 31.79 32.15 31.71 31.94 1,727,775 +0.27(+0.87%)
Jun 25, 2012 32.05 32.05 31.42 31.67 1,507,413 -0.54(-1.69%)
Jun 22, 2012 32.28 32.37 32.00 32.21 1,651,180 +0.19(+0.59%)
Jun 21, 2012 32.60 32.74 31.94 32.02 1,555,472 -0.42(-1.29%)
Jun 20, 2012 32.53 32.63 32.17 32.44 1,725,489 +0.01(+0.03%)
Jun 19, 2012 32.53 32.77 32.35 32.43 2,262,636 +0.01(+0.03%)
Jun 18, 2012 32.35 32.62 32.03 32.42 1,486,497 +0.01(+0.05%)
Jun 15, 2012 32.33 32.69 32.11 32.40 2,721,725 +0.27(+0.86%)
Jun 14, 2012 31.90 32.33 31.80 32.13 1,948,986 +0.37(+1.16%)
Jun 13, 2012 31.95 32.23 31.63 31.76 2,012,547 -0.35(-1.09%)
Jun 12, 2012 31.59 32.15 31.45 32.11 2,196,749 +0.72(+2.29%)
Jun 11, 2012 31.93 32.00 31.37 31.39 2,477,865 -0.30(-0.95%)
Jun 08, 2012 31.73 31.89 31.26 31.69 2,025,599 +0.15(+0.48%)
Jun 07, 2012 31.88 32.05 31.46 31.54 2,826,698 -0.03(-0.10%)
Jun 06, 2012 31.08 31.65 31.02 31.57 5,318,433 +0.79(+2.57%)
Jun 05, 2012 30.30 30.83 30.28 30.78 2,214,920 +0.20(+0.65%)
Jun 04, 2012 30.51 30.79 30.15 30.58 2,234,290 +0.02(+0.07%)
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.