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 (%)
Jun 29, 2018 16.37 16.51 16.25 16.42 2,411,285 +0.08(+0.49%)
Jun 28, 2018 16.13 16.47 16.00 16.34 3,690,904 -0.44(-2.62%)
Jun 27, 2018 17.13 17.18 16.75 16.78 2,046,721 -0.33(-1.93%)
Jun 26, 2018 17.32 17.43 16.99 17.11 2,275,386 -0.24(-1.38%)
Jun 25, 2018 17.48 17.56 17.15 17.35 3,005,078 -0.17(-0.97%)
Jun 22, 2018 17.54 17.80 17.50 17.52 7,331,150 +0.00(+0.00%)
Jun 21, 2018 17.42 17.67 17.38 17.52 1,805,754 +0.11(+0.63%)
Jun 20, 2018 17.21 17.43 17.12 17.41 4,006,056 +0.30(+1.75%)
Jun 19, 2018 17.40 17.40 16.74 17.11 5,167,267 -0.67(-3.77%)
Jun 18, 2018 17.62 17.86 17.52 17.78 3,179,295 +0.10(+0.57%)
Jun 15, 2018 17.98 17.92 17.68 6,535,737 -0.24(-1.34%)
Jun 14, 2018 17.69 17.97 17.67 17.92 4,431,722 +0.29(+1.64%)
Jun 13, 2018 17.30 17.94 17.18 17.63 4,492,919 +0.02(+0.11%)
Jun 12, 2018 17.25 17.77 17.25 17.61 3,768,121 +0.39(+2.26%)
Jun 11, 2018 16.99 17.45 16.99 17.22 3,419,778 +0.19(+1.12%)
Jun 08, 2018 16.45 17.15 16.38 17.03 4,297,241 +0.57(+3.46%)
Jun 07, 2018 16.09 16.71 16.05 16.46 5,566,357 +0.42(+2.62%)
Jun 06, 2018 16.07 16.04 2,883,169 +0.48(+3.08%)
Jun 05, 2018 15.90 15.98 15.50 15.56 3,875,353 -0.39(-2.45%)
Jun 04, 2018 15.80 15.96 15.62 15.95 3,331,776 +0.15(+0.95%)
Jun 01, 2018 15.58 15.84 15.57 15.80 3,984,444 +0.28(+1.80%)
May 31, 2018 15.35 15.58 15.14 15.52 3,693,539 +0.17(+1.11%)
May 30, 2018 15.26 15.36 15.00 15.35 3,026,644 +0.15(+0.99%)
May 29, 2018 15.11 15.28 14.95 15.20 3,392,521 -0.03(-0.20%)
May 25, 2018 15.23 15.23 15.23 0 +0.14(+0.93%)
May 24, 2018 14.92 15.13 14.91 15.09 4,101,414 +0.08(+0.53%)
May 23, 2018 15.00 15.19 14.89 15.01 3,223,975 -0.01(-0.07%)
May 22, 2018 14.85 15.08 14.83 15.02 3,652,345 +0.17(+1.14%)
May 21, 2018 15.19 15.29 14.84 14.85 8,125,459 -0.29(-1.92%)
May 18, 2018 15.23 15.28 14.86 15.14 3,666,204 -0.14(-0.92%)
May 17, 2018 15.44 15.48 15.02 15.28 3,193,181 -0.20(-1.29%)
May 16, 2018 15.04 15.51 14.95 15.48 5,262,443 +0.42(+2.79%)
May 15, 2018 14.17 15.10 14.17 15.06 6,841,294 +0.87(+6.13%)
May 14, 2018 14.87 14.90 14.13 14.19 2,868,960 -0.69(-4.64%)
May 11, 2018 14.47 15.11 14.33 14.88 4,504,987 +0.37(+2.55%)
May 10, 2018 14.47 14.60 14.27 14.51 1,916,225 +0.02(+0.14%)
May 09, 2018 14.43 14.58 14.25 14.49 2,633,896 +0.08(+0.56%)
May 08, 2018 14.47 14.93 14.18 14.41 3,583,501 -0.06(-0.41%)
May 07, 2018 14.02 14.48 13.94 14.47 2,988,415 +0.45(+3.21%)
May 04, 2018 13.89 14.09 13.70 14.02 2,906,504 +0.07(+0.50%)
May 03, 2018 14.25 14.29 13.88 13.95 2,967,295 -0.34(-2.38%)
May 02, 2018 14.00 14.37 14.00 14.29 3,521,569 +0.23(+1.64%)
May 01, 2018 14.68 14.74 13.69 14.06 6,424,171 -0.74(-5.00%)
Apr 30, 2018 14.13 14.94 14.13 14.80 4,585,399 +0.63(+4.45%)
Apr 27, 2018 14.16 15.30 13.90 14.17 8,510,185 +0.19(+1.36%)
Apr 26, 2018 13.49 14.11 13.49 13.98 4,687,129 +0.50(+3.71%)
Apr 25, 2018 13.96 14.04 13.41 13.48 8,499,721 -0.45(-3.23%)
Apr 24, 2018 13.85 14.08 13.74 13.93 7,590,657 +0.15(+1.09%)
Apr 23, 2018 12.78 13.81 12.55 13.78 13,826,488 +0.82(+6.33%)
Apr 20, 2018 13.37 13.46 12.21 12.96 28,179,364 -0.49(-3.64%)
Apr 19, 2018 13.83 14.00 13.40 13.45 7,557,178 -0.44(-3.17%)
Apr 18, 2018 14.39 14.43 13.84 13.89 5,252,727 -0.44(-3.07%)
Apr 17, 2018 14.76 14.89 14.30 14.33 3,204,515 -0.39(-2.65%)
Apr 16, 2018 14.74 14.90 14.53 14.72 2,766,618 +0.08(+0.55%)
Apr 13, 2018 14.77 14.79 14.43 14.64 2,429,363 -0.04(-0.27%)
Apr 12, 2018 14.40 14.74 14.17 14.68 3,403,561 +0.27(+1.87%)
Apr 11, 2018 13.70 14.49 13.56 14.41 6,830,264 +0.89(+6.58%)
Apr 10, 2018 13.23 13.66 13.15 13.52 3,275,124 +0.42(+3.21%)
Apr 09, 2018 13.14 13.51 13.09 13.10 3,878,906 -0.02(-0.15%)
Apr 06, 2018 13.11 13.36 13.02 13.12 3,188,066 -0.12(-0.91%)
Apr 05, 2018 13.27 13.47 13.19 13.24 2,936,049 +0.03(+0.23%)
Apr 04, 2018 13.07 13.27 12.99 13.21 3,984,376 +0.04(+0.30%)
Apr 03, 2018 13.08 13.44 12.90 13.17 3,962,473 +0.10(+0.77%)
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.