FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.39 USD  UNCHANGED
Official Closing Price  /  Updated: 5:05 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.90 37.80 36.90 37.63 6,104,533 +0.52(+1.40%)
Jan 30, 2013 37.19 37.39 37.03 37.11 2,119,687 -0.15(-0.40%)
Jan 29, 2013 37.00 37.37 36.90 37.26 3,222,835 +0.31(+0.84%)
Jan 28, 2013 37.23 37.30 36.84 36.95 2,633,390 -0.20(-0.54%)
Jan 25, 2013 38.11 38.12 37.05 37.15 4,418,534 -0.89(-2.34%)
Jan 24, 2013 38.13 38.48 37.81 38.04 1,853,648 +0.06(+0.16%)
Jan 23, 2013 38.14 38.30 37.72 37.98 1,675,793 -0.18(-0.47%)
Jan 22, 2013 38.21 38.34 37.98 38.16 2,272,432 +0.13(+0.34%)
Jan 18, 2013 37.73 38.03 37.63 38.03 1,760,569 +0.25(+0.66%)
Jan 17, 2013 37.46 37.89 37.33 37.78 1,716,777 +0.46(+1.23%)
Jan 16, 2013 36.97 37.42 36.85 37.32 1,690,836 +0.29(+0.78%)
Jan 15, 2013 36.52 37.24 36.52 37.03 2,113,591 +0.21(+0.57%)
Jan 14, 2013 37.10 37.18 36.54 36.82 2,785,378 -0.31(-0.83%)
Jan 11, 2013 37.04 37.18 36.77 37.13 2,057,551 +0.13(+0.35%)
Jan 10, 2013 36.88 37.04 36.51 37.00 2,095,498 +0.19(+0.52%)
Jan 09, 2013 36.21 37.02 36.04 36.81 4,415,616 +1.11(+3.11%)
Jan 08, 2013 36.01 36.06 35.47 35.70 4,288,580 -0.32(-0.89%)
Jan 07, 2013 36.23 36.49 35.80 36.02 3,056,639 -0.43(-1.18%)
Jan 04, 2013 37.00 37.03 36.28 36.45 3,408,218 -0.27(-0.74%)
Jan 03, 2013 37.02 37.11 36.50 36.72 4,091,546 -0.08(-0.22%)
Jan 02, 2013 37.23 37.26 36.70 36.80 4,359,640 +0.18(+0.49%)
Dec 31, 2012 35.79 36.62 35.60 36.62 1,774,081 +0.78(+2.18%)
Dec 28, 2012 35.71 36.13 35.69 35.84 2,250,323 -0.30(-0.83%)
Dec 27, 2012 36.07 36.24 35.55 36.14 3,135,690 -0.07(-0.19%)
Dec 26, 2012 36.67 36.85 36.07 36.21 1,361,243 -0.39(-1.07%)
Dec 24, 2012 37.36 37.53 36.44 36.60 1,247,306 -0.29(-0.79%)
Dec 21, 2012 37.20 37.20 36.77 36.89 5,145,855 -0.45(-1.21%)
Dec 20, 2012 37.51 37.59 37.09 37.34 2,006,203 -0.04(-0.11%)
Dec 19, 2012 37.61 37.93 37.36 37.38 2,145,345 -0.15(-0.40%)
Dec 18, 2012 37.16 37.72 37.00 37.53 2,279,568 +0.33(+0.89%)
Dec 17, 2012 36.97 37.20 36.87 37.20 2,110,190 +0.26(+0.70%)
Dec 14, 2012 36.82 37.21 36.75 36.94 1,801,991 +0.09(+0.24%)
Dec 13, 2012 37.25 37.40 36.83 36.85 1,740,670 -0.34(-0.91%)
Dec 12, 2012 37.42 37.56 37.13 37.19 1,563,866 -0.14(-0.38%)
Dec 11, 2012 37.14 37.50 37.07 37.33 1,358,927 +0.26(+0.70%)
Dec 10, 2012 37.09 37.42 36.96 37.07 1,683,016 +0.00(+0.00%)
Dec 07, 2012 37.18 37.24 36.62 37.07 1,377,306 -0.04(-0.11%)
Dec 06, 2012 36.75 37.12 36.64 37.11 1,406,164 +0.40(+1.09%)
Dec 05, 2012 36.73 37.04 36.48 36.71 1,680,395 -0.08(-0.20%)
Dec 04, 2012 36.94 37.00 36.60 36.78 1,727,043 -0.72(-1.93%)
Nov 30, 2012 37.20 37.59 37.12 37.51 2,371,299 +0.49(+1.32%)
Nov 29, 2012 36.93 37.15 36.76 37.02 1,409,049 +0.22(+0.60%)
Nov 28, 2012 36.40 36.83 36.27 36.80 1,837,213 +0.36(+0.99%)
Nov 27, 2012 36.60 36.86 36.40 36.44 1,488,483 -0.28(-0.76%)
Nov 26, 2012 36.67 36.74 36.48 36.72 1,589,063 -0.15(-0.41%)
Nov 23, 2012 36.46 36.96 36.39 36.87 773,417 +0.60(+1.65%)
Nov 21, 2012 36.33 36.38 36.03 36.27 1,018,217 +0.08(+0.22%)
Nov 20, 2012 35.83 36.30 35.66 36.19 1,405,363 +0.35(+0.98%)
Nov 19, 2012 35.77 35.89 35.31 35.84 1,880,966 +0.53(+1.50%)
Nov 16, 2012 35.07 35.35 34.85 35.31 2,134,138 +0.19(+0.54%)
Nov 15, 2012 35.04 35.34 34.85 35.12 1,855,576 +0.01(+0.04%)
Nov 14, 2012 35.65 35.65 35.01 35.10 1,937,493 -0.40(-1.11%)
Nov 13, 2012 35.58 35.99 35.50 35.50 1,879,785 -0.30(-0.84%)
Nov 12, 2012 35.95 36.68 35.68 35.80 978,150 -0.19(-0.53%)
Nov 09, 2012 35.74 36.14 35.67 35.99 1,682,541 +0.09(+0.25%)
Nov 08, 2012 35.95 36.26 35.85 35.90 1,841,502 -0.35(-0.97%)
Nov 07, 2012 36.47 36.60 36.09 36.25 1,970,461 -0.56(-1.52%)
Nov 06, 2012 36.66 37.00 36.48 36.81 1,504,544 +0.33(+0.90%)
Nov 05, 2012 36.29 36.55 36.08 36.48 1,599,826 +0.02(+0.05%)
Nov 02, 2012 37.21 37.25 36.44 36.46 2,308,287 -0.70(-1.88%)
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.