FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.26 USD  +0.54 (+4.61%)
Official Closing Price  /  Updated: 5:10 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 10.40 10.42 9.800 9.850 16,703,700 -0.76(-7.16%)
May 30, 2019 10.62 10.86 10.49 10.61 5,676,935 -0.05(-0.47%)
May 29, 2019 10.80 10.90 10.47 10.66 9,238,123 -0.18(-1.66%)
May 28, 2019 11.00 11.13 10.83 10.84 22,266,019 -0.10(-0.91%)
May 24, 2019 11.01 11.14 10.92 10.94 3,923,000 -0.03(-0.27%)
May 23, 2019 10.88 11.22 10.81 10.97 8,317,839 +0.04(+0.37%)
May 22, 2019 10.97 11.24 10.91 10.93 5,611,952 -0.08(-0.73%)
May 21, 2019 11.01 11.05 10.90 11.01 5,084,398 +0.05(+0.46%)
May 20, 2019 10.76 10.98 10.60 10.96 5,204,152 +0.13(+1.20%)
May 17, 2019 11.12 11.19 10.73 10.83 5,550,500 -0.31(-2.78%)
May 16, 2019 11.35 11.42 11.13 11.14 4,971,883 -0.21(-1.85%)
May 15, 2019 11.24 11.52 11.12 11.35 4,337,174 +0.03(+0.27%)
May 14, 2019 11.11 11.49 11.05 11.32 9,046,857 +0.22(+1.98%)
May 13, 2019 11.17 11.19 10.76 11.10 7,901,948 -0.28(-2.46%)
May 10, 2019 11.46 11.60 11.11 11.38 4,203,100 -0.17(-1.47%)
May 09, 2019 11.49 11.58 11.21 11.55 4,731,592 -0.07(-0.60%)
May 08, 2019 11.48 11.70 11.33 11.62 4,853,498 +0.15(+1.31%)
May 07, 2019 11.66 11.70 11.35 11.47 5,464,574 -0.34(-2.88%)
May 06, 2019 11.75 11.87 11.55 11.81 4,023,543 -0.18(-1.50%)
May 03, 2019 12.20 12.26 11.80 11.99 5,479,700 -0.14(-1.15%)
May 02, 2019 12.06 12.16 11.56 12.13 8,079,557 +0.09(+0.75%)
May 01, 2019 12.50 12.61 12.04 12.04 13,786,803 -0.15(-1.23%)
Apr 30, 2019 12.54 12.65 12.09 12.19 5,764,964 -0.32(-2.56%)
Apr 29, 2019 12.10 13.15 12.08 12.51 10,126,387 +0.37(+3.05%)
Apr 26, 2019 13.32 13.61 12.07 12.14 15,828,100 -0.14(-1.14%)
Apr 25, 2019 12.48 12.63 12.18 12.28 6,812,107 -0.26(-2.07%)
Apr 24, 2019 12.13 12.62 11.91 12.54 4,960,634 +0.33(+2.70%)
Apr 23, 2019 12.11 12.51 12.09 12.21 10,596,573 +0.44(+3.74%)
Apr 22, 2019 12.36 12.45 11.75 11.77 10,633,509 -0.72(-5.76%)
Apr 18, 2019 13.02 13.10 12.42 12.49 4,366,500 -0.57(-4.36%)
Apr 17, 2019 13.41 13.48 13.05 13.06 3,016,946 -0.30(-2.25%)
Apr 16, 2019 13.23 13.41 12.93 13.36 4,765,059 +0.17(+1.29%)
Apr 15, 2019 13.42 13.50 13.18 13.19 4,879,458 -0.41(-3.01%)
Apr 12, 2019 13.60 13.73 13.48 13.60 1,991,000 +0.10(+0.74%)
Apr 11, 2019 13.50 13.64 13.45 13.50 2,062,168 +0.00(+0.00%)
Apr 10, 2019 13.49 13.59 13.38 13.50 2,095,796 +0.07(+0.52%)
Apr 09, 2019 13.51 13.51 13.23 13.43 3,152,805 -0.10(-0.74%)
Apr 08, 2019 13.50 13.75 13.46 13.53 3,492,473 -0.02(-0.15%)
Apr 05, 2019 13.55 13.74 13.48 13.55 2,896,300 +0.03(+0.22%)
Apr 04, 2019 13.14 13.54 13.05 13.52 3,680,152 +0.33(+2.50%)
Apr 03, 2019 13.48 13.54 13.11 13.19 4,178,471 -0.30(-2.22%)
Apr 02, 2019 13.06 13.57 13.02 13.49 4,471,978 +0.39(+2.98%)
Apr 01, 2019 13.06 13.12 12.80 13.10 3,869,631 +0.10(+0.77%)
Mar 29, 2019 13.10 13.19 12.92 13.00 3,086,500 -0.03(-0.23%)
Mar 28, 2019 13.23 13.44 13.00 13.03 3,708,122 -0.13(-0.99%)
Mar 27, 2019 13.45 13.50 13.06 13.16 3,674,164 -0.25(-1.86%)
Mar 26, 2019 13.40 13.62 13.29 13.41 3,030,278 +0.13(+0.98%)
Mar 25, 2019 13.21 13.32 12.96 13.28 5,443,089 +0.07(+0.53%)
Mar 22, 2019 13.45 13.45 12.82 13.21 5,195,700 -0.29(-2.15%)
Mar 21, 2019 13.91 13.91 13.28 13.50 6,411,324 -0.45(-3.23%)
Mar 20, 2019 14.31 14.32 13.91 13.95 4,439,571 -0.40(-2.79%)
Mar 19, 2019 14.73 14.82 14.32 14.35 2,982,078 -0.33(-2.25%)
Mar 18, 2019 14.55 14.80 14.41 14.68 2,412,806 +0.21(+1.45%)
Mar 15, 2019 14.44 14.59 14.28 14.47 8,201,700 +0.01(+0.07%)
Mar 14, 2019 14.64 14.78 14.40 14.46 2,287,024 -0.18(-1.23%)
Mar 13, 2019 14.76 14.87 14.60 14.64 2,562,301 -0.07(-0.48%)
Mar 12, 2019 14.64 14.87 14.50 14.71 3,307,648 +0.12(+0.82%)
Mar 11, 2019 14.54 14.72 14.40 14.59 3,010,909 +0.10(+0.69%)
Mar 08, 2019 14.38 14.63 14.20 14.49 3,584,800 -0.06(-0.41%)
Mar 07, 2019 14.53 14.76 14.26 14.55 3,079,449 -0.01(-0.07%)
Mar 06, 2019 14.74 14.82 14.51 14.56 2,664,614 -0.25(-1.69%)
Mar 05, 2019 14.92 15.09 14.78 14.81 3,256,123 -0.07(-0.47%)
Mar 04, 2019 14.96 15.19 14.75 14.88 3,886,775 -0.01(-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.