FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
9.440 USD  -0.700 (-6.90%)
Official Closing Price  /  Updated: 5:44 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.98 21.66 20.86 21.53 6,851,415 +0.66(+3.16%)
Jun 29, 2017 20.64 20.91 20.47 20.87 5,664,830 +0.18(+0.87%)
Jun 28, 2017 20.64 20.92 20.61 20.69 5,940,787 +0.06(+0.29%)
Jun 27, 2017 20.51 20.86 20.41 20.63 5,679,645 +0.02(+0.10%)
Jun 26, 2017 20.64 20.69 20.45 20.61 9,013,479 -0.07(-0.34%)
Jun 23, 2017 20.22 20.75 20.11 20.68 11,443,382 +0.38(+1.87%)
Jun 22, 2017 19.96 20.41 19.81 20.30 4,396,711 +0.31(+1.55%)
Jun 21, 2017 20.06 20.15 19.41 19.99 10,395,136 -0.03(-0.15%)
Jun 20, 2017 20.36 20.60 19.96 20.02 6,687,174 -0.41(-2.01%)
Jun 19, 2017 20.70 20.70 20.20 20.43 8,792,425 -0.29(-1.40%)
Jun 16, 2017 20.67 20.91 20.45 20.72 12,186,586 +0.05(+0.24%)
Jun 15, 2017 21.44 21.50 20.29 20.67 35,609,008 -1.48(-6.68%)
Jun 14, 2017 22.70 22.77 21.50 22.15 20,101,938 -0.50(-2.21%)
Jun 13, 2017 22.27 22.75 21.98 22.65 7,188,445 +0.42(+1.89%)
Jun 12, 2017 22.34 22.56 21.87 22.23 6,182,523 -0.04(-0.18%)
Jun 09, 2017 22.39 22.43 22.20 22.27 5,842,276 -0.16(-0.71%)
Jun 08, 2017 22.36 22.44 22.25 22.43 3,795,906 +0.06(+0.27%)
Jun 07, 2017 22.90 22.98 22.30 22.37 4,391,029 -0.43(-1.89%)
Jun 06, 2017 22.82 22.96 22.47 22.80 3,687,945 +0.00(+0.00%)
Jun 05, 2017 22.54 22.88 22.37 22.80 4,309,634 +0.24(+1.06%)
Jun 02, 2017 22.80 22.92 22.52 22.56 4,409,787 -0.22(-0.97%)
Jun 01, 2017 22.92 23.11 22.75 22.78 4,413,584 -0.13(-0.57%)
May 31, 2017 22.81 23.05 22.76 22.91 4,820,096 +0.16(+0.70%)
May 30, 2017 22.56 22.87 22.53 22.75 10,604,423 +0.22(+0.98%)
May 26, 2017 22.25 22.62 22.02 22.53 5,301,420 +0.35(+1.58%)
May 25, 2017 22.53 22.63 22.01 22.18 4,594,196 -0.23(-1.03%)
May 24, 2017 21.91 22.55 21.86 22.41 8,159,931 +0.66(+3.03%)
May 23, 2017 21.98 22.02 21.56 21.75 10,338,923 -0.14(-0.64%)
May 22, 2017 22.26 22.30 21.87 21.89 6,734,574 -0.26(-1.17%)
May 19, 2017 22.08 22.33 21.93 22.15 6,653,855 +0.07(+0.32%)
May 18, 2017 22.21 22.21 21.83 22.08 5,855,457 -0.08(-0.36%)
May 17, 2017 22.14 22.47 21.92 22.16 6,600,721 -0.49(-2.16%)
May 16, 2017 22.46 22.78 22.35 22.65 8,264,276 +0.19(+0.85%)
May 15, 2017 22.74 22.81 22.33 22.46 5,214,864 -0.22(-0.97%)
May 12, 2017 22.27 22.79 22.22 22.68 5,713,178 +0.27(+1.20%)
May 11, 2017 22.43 22.50 22.13 22.41 4,441,020 -0.17(-0.75%)
May 10, 2017 22.33 22.68 22.26 22.58 3,790,531 +0.15(+0.67%)
May 09, 2017 22.20 22.48 22.02 22.43 3,565,757 +0.21(+0.95%)
May 08, 2017 22.13 22.28 22.01 22.22 3,566,110 +0.10(+0.45%)
May 05, 2017 21.86 22.16 21.79 22.12 3,195,011 +0.34(+1.56%)
May 04, 2017 21.77 21.96 21.61 21.78 4,867,726 +0.04(+0.18%)
May 03, 2017 22.09 22.12 21.57 21.74 5,745,672 -0.32(-1.45%)
May 02, 2017 22.00 22.13 21.90 22.06 5,732,073 +0.07(+0.32%)
May 01, 2017 22.51 22.51 21.98 21.99 6,162,242 -0.43(-1.92%)
Apr 28, 2017 22.45 22.61 22.20 22.42 5,191,792 -0.15(-0.66%)
Apr 27, 2017 22.44 22.60 22.27 22.57 5,534,577 +0.18(+0.80%)
Apr 26, 2017 22.10 22.63 22.08 22.39 7,422,961 +0.26(+1.17%)
Apr 25, 2017 21.61 22.21 21.60 22.13 11,136,627 +0.53(+2.45%)
Apr 24, 2017 22.03 22.05 21.55 21.60 13,033,284 -0.19(-0.87%)
Apr 21, 2017 23.75 24.08 21.78 21.79 36,906,553 -3.42(-13.57%)
Apr 20, 2017 25.23 25.42 25.04 25.21 5,681,179 +0.10(+0.40%)
Apr 19, 2017 25.37 25.57 25.03 25.11 3,873,650 -0.13(-0.52%)
Apr 18, 2017 25.13 25.35 25.07 25.24 2,574,588 +0.00(+0.00%)
Apr 17, 2017 25.09 25.26 24.95 25.24 3,135,276 +0.23(+0.92%)
Apr 13, 2017 25.74 25.75 25.01 25.01 4,047,281 -0.72(-2.80%)
Apr 12, 2017 25.68 25.97 25.62 25.73 4,888,728 +0.00(+0.00%)
Apr 11, 2017 25.39 25.74 25.20 25.73 2,671,672 +0.34(+1.34%)
Apr 10, 2017 24.92 25.41 24.92 25.39 3,063,256 +0.47(+1.89%)
Apr 07, 2017 25.35 25.39 24.88 24.92 3,906,436 -0.41(-1.62%)
Apr 06, 2017 25.16 25.52 25.10 25.33 3,071,869 +0.19(+0.76%)
Apr 05, 2017 25.00 25.55 24.96 25.14 3,687,940 +0.17(+0.68%)
Apr 04, 2017 25.47 25.60 24.87 24.97 3,940,206 -0.57(-2.23%)
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.