FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.32 USD  -0.26 (-2.25%)
Official Closing Price  /  Updated: 5:09 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.29 26.33 25.97 26.21 10,503,199 -0.11(-0.42%)
Jan 30, 2017 26.71 26.71 25.83 26.32 7,433,628 -0.17(-0.64%)
Jan 27, 2017 26.05 26.89 25.95 26.49 11,030,734 +0.50(+1.92%)
Jan 26, 2017 27.27 27.84 25.79 25.99 36,059,901 -5.57(-17.65%)
Jan 25, 2017 31.23 31.60 31.22 31.56 4,454,722 +0.37(+1.19%)
Jan 24, 2017 30.26 31.23 30.25 31.19 3,839,242 +0.95(+3.14%)
Jan 23, 2017 30.09 30.51 29.69 30.24 2,647,611 +0.22(+0.73%)
Jan 20, 2017 30.20 30.46 29.89 30.02 3,325,533 -0.05(-0.17%)
Jan 19, 2017 30.55 30.75 30.05 30.07 2,654,683 -0.40(-1.31%)
Jan 18, 2017 31.00 31.20 30.30 30.47 4,145,060 -0.44(-1.42%)
Jan 17, 2017 29.80 31.22 29.61 30.91 5,222,422 +1.39(+4.71%)
Jan 13, 2017 29.52 29.52 29.52 0 -0.07(-0.24%)
Jan 12, 2017 29.35 29.75 28.98 29.59 3,172,398 +0.08(+0.27%)
Jan 11, 2017 29.94 30.06 29.27 29.51 3,658,674 -0.40(-1.34%)
Jan 10, 2017 30.50 30.50 29.89 29.91 4,978,440 -0.61(-2.00%)
Jan 09, 2017 30.38 30.80 30.24 30.52 5,243,085 +0.05(+0.16%)
Jan 06, 2017 30.99 31.10 30.41 30.47 5,796,369 -0.47(-1.52%)
Jan 05, 2017 29.06 31.00 28.94 30.94 9,672,398 +1.68(+5.74%)
Jan 04, 2017 28.58 29.40 28.51 29.26 4,972,658 +0.78(+2.74%)
Jan 03, 2017 27.67 28.51 27.60 28.48 5,158,504 +0.93(+3.38%)
Dec 30, 2016 27.55 27.55 27.55 0 -0.08(-0.29%)
Dec 29, 2016 27.64 27.85 27.36 27.63 3,604,120 +0.04(+0.14%)
Dec 28, 2016 27.88 27.89 27.54 27.59 2,635,805 -0.24(-0.86%)
Dec 27, 2016 28.43 28.54 27.78 27.83 3,875,430 -0.51(-1.80%)
Dec 23, 2016 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 22, 2016 28.51 28.65 27.27 28.34 7,670,112 -0.18(-0.63%)
Dec 21, 2016 29.00 29.03 28.29 28.52 2,937,625 -0.38(-1.31%)
Dec 20, 2016 28.51 29.00 28.45 28.90 4,106,069 +0.54(+1.90%)
Dec 19, 2016 28.41 28.88 28.21 28.36 4,817,901 -0.45(-1.56%)
Dec 16, 2016 29.38 29.42 28.69 28.81 5,967,978 -0.26(-0.89%)
Dec 15, 2016 29.80 29.81 28.79 29.07 5,112,509 -0.58(-1.96%)
Dec 14, 2016 29.68 29.88 29.46 29.65 3,547,701 +0.00(+0.00%)
Dec 13, 2016 29.44 29.83 29.25 29.65 2,950,911 +0.24(+0.82%)
Dec 12, 2016 29.41 29.80 29.29 29.41 3,376,139 -0.08(-0.27%)
Dec 09, 2016 29.68 29.73 29.26 29.49 3,162,669 -0.19(-0.64%)
Dec 08, 2016 29.57 30.02 29.36 29.68 4,527,167 +0.12(+0.41%)
Dec 07, 2016 29.36 29.60 28.44 29.56 8,258,615 +0.37(+1.27%)
Dec 06, 2016 29.80 29.96 29.18 29.19 5,010,445 -0.62(-2.08%)
Dec 05, 2016 30.17 30.45 29.80 29.81 3,227,651 -0.15(-0.50%)
Dec 02, 2016 30.35 30.54 29.77 29.96 3,704,334 -0.43(-1.41%)
Dec 01, 2016 31.56 31.66 30.30 30.39 3,835,196 -1.18(-3.74%)
Nov 30, 2016 31.68 32.05 31.55 31.57 3,352,772 +0.01(+0.03%)
Nov 29, 2016 31.59 31.72 31.36 31.56 3,358,799 +0.07(+0.22%)
Nov 28, 2016 32.28 32.39 31.33 31.49 4,701,327 -0.91(-2.81%)
Nov 25, 2016 32.03 32.43 30.83 32.40 1,308,166 +0.38(+1.19%)
Nov 23, 2016 32.02 32.02 32.02 0 +0.56(+1.78%)
Nov 22, 2016 31.28 31.51 31.00 31.46 2,311,534 +0.47(+1.52%)
Nov 21, 2016 30.68 31.01 30.67 30.99 4,342,448 +0.47(+1.54%)
Nov 18, 2016 31.32 31.47 30.49 30.52 3,733,871 -1.29(-4.06%)
Nov 17, 2016 31.91 32.15 31.77 31.81 2,958,422 -0.19(-0.59%)
Nov 16, 2016 32.15 32.48 31.91 32.00 2,557,261 -0.37(-1.14%)
Nov 15, 2016 31.86 32.46 31.75 32.37 4,673,124 +0.36(+1.12%)
Nov 14, 2016 31.03 32.02 31.03 32.01 4,449,424 +1.13(+3.66%)
Nov 11, 2016 30.59 30.91 30.35 30.88 3,248,797 +0.19(+0.62%)
Nov 10, 2016 31.45 31.71 30.68 30.69 4,894,011 -0.70(-2.23%)
Nov 09, 2016 29.80 31.44 29.74 31.39 3,576,425 +0.33(+1.06%)
Nov 08, 2016 30.81 31.16 30.61 31.06 2,676,606 +0.21(+0.68%)
Nov 07, 2016 30.92 31.00 30.67 30.85 3,785,072 +0.39(+1.28%)
Nov 04, 2016 29.92 30.98 29.92 30.46 4,365,983 +0.41(+1.36%)
Nov 03, 2016 30.88 30.89 29.95 30.05 5,132,093 -0.85(-2.75%)
Nov 02, 2016 31.08 31.29 30.74 30.90 2,748,462 -0.13(-0.42%)
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.