FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.86 USD  +0.24 (+2.07%)
Streaming Delayed Price  /  Updated: 12:46 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.28 23.41 23.12 23.33 3,013,578 +0.13(+0.58%)
Oct 28, 2010 23.58 23.59 23.13 23.20 2,978,405 -0.23(-0.96%)
Oct 27, 2010 23.13 23.45 23.07 23.42 2,711,362 -0.20(-0.85%)
Oct 25, 2010 23.45 23.78 23.32 23.62 4,629,529 +0.37(+1.59%)
Oct 22, 2010 22.83 23.31 22.78 23.25 8,058,043 +0.52(+2.29%)
Oct 21, 2010 22.51 23.03 22.41 22.73 14,239,083 +0.40(+1.79%)
Oct 20, 2010 22.81 23.00 22.31 22.33 7,331,050 -0.35(-1.54%)
Oct 19, 2010 22.60 22.96 22.40 22.68 6,739,578 +0.13(+0.58%)
Oct 18, 2010 22.89 23.10 22.43 22.55 7,228,366 +0.10(+0.45%)
Oct 15, 2010 22.51 22.80 22.01 22.45 18,083,302 -1.55(-6.46%)
Oct 14, 2010 24.26 24.35 23.90 24.00 4,236,672 -0.29(-1.19%)
Oct 13, 2010 24.07 24.44 24.01 24.29 4,496,744 +0.36(+1.50%)
Oct 12, 2010 24.00 24.00 23.40 23.93 6,761,287 -0.06(-0.25%)
Oct 11, 2010 23.90 24.14 23.88 23.99 2,521,237 +0.04(+0.17%)
Oct 08, 2010 23.67 24.03 23.46 23.95 3,711,626 +0.29(+1.23%)
Oct 07, 2010 23.67 23.82 23.48 23.66 2,853,650 +0.17(+0.72%)
Oct 06, 2010 24.00 24.01 23.40 23.49 4,790,736 -0.58(-2.41%)
Oct 05, 2010 23.61 24.14 23.59 24.07 9,208,341 +0.82(+3.53%)
Oct 04, 2010 23.60 23.75 23.15 23.25 4,527,963 -0.36(-1.52%)
Oct 01, 2010 23.68 23.80 23.47 23.61 3,578,720 +0.15(+0.64%)
Sep 30, 2010 23.57 23.78 23.10 23.46 4,834,312 -0.09(-0.38%)
Sep 29, 2010 23.59 23.74 23.30 23.55 3,366,179 -0.11(-0.46%)
Sep 28, 2010 23.45 23.77 23.12 23.66 4,605,179 +0.36(+1.55%)
Sep 27, 2010 23.55 23.84 23.25 23.30 7,089,359 -0.46(-1.94%)
Sep 24, 2010 23.50 23.80 23.48 23.76 4,302,024 +0.54(+2.33%)
Sep 23, 2010 22.84 23.46 22.77 23.22 4,587,561 +0.20(+0.87%)
Sep 22, 2010 22.93 23.15 22.73 23.02 5,157,742 +0.07(+0.31%)
Sep 21, 2010 23.06 23.21 22.73 22.95 4,659,877 -0.15(-0.65%)
Sep 20, 2010 22.72 23.25 22.66 23.10 3,878,471 +0.51(+2.26%)
Sep 17, 2010 22.49 23.00 22.45 22.59 6,476,387 +0.45(+2.03%)
Sep 15, 2010 21.90 22.20 21.71 22.14 3,811,850 +0.29(+1.33%)
Sep 14, 2010 21.98 22.04 21.58 21.85 5,012,732 -0.20(-0.91%)
Sep 13, 2010 22.09 22.24 21.83 22.05 3,347,101 +0.01(+0.05%)
Sep 10, 2010 22.11 22.17 21.99 22.04 2,192,001 +0.02(+0.09%)
Sep 09, 2010 21.95 22.16 21.87 22.02 3,948,978 +0.33(+1.52%)
Sep 08, 2010 21.71 21.94 21.65 21.69 2,678,030 +0.07(+0.32%)
Sep 07, 2010 21.89 21.91 21.55 21.62 2,655,019 -0.32(-1.46%)
Sep 03, 2010 21.85 21.99 21.58 21.94 3,543,121 +0.28(+1.29%)
Sep 02, 2010 21.26 21.68 21.11 21.66 4,622,311 +0.45(+2.12%)
Sep 01, 2010 21.27 21.55 21.13 21.21 8,433,766 +0.22(+1.05%)
Aug 31, 2010 20.70 21.17 20.60 20.99 7,629,475 +0.12(+0.57%)
Aug 30, 2010 21.17 21.34 20.86 20.87 4,425,821 -0.40(-1.88%)
Aug 27, 2010 21.29 21.63 20.99 21.27 7,786,151 +0.09(+0.42%)
Aug 26, 2010 21.55 21.76 21.18 21.18 4,358,149 -0.38(-1.76%)
Aug 25, 2010 21.23 21.61 21.00 21.56 4,763,380 +0.34(+1.60%)
Aug 24, 2010 21.38 21.40 21.01 21.22 4,468,427 -0.33(-1.53%)
Aug 23, 2010 21.79 22.14 21.42 21.55 3,367,160 -0.18(-0.83%)
Aug 20, 2010 21.35 21.77 21.35 21.73 2,727,360 -0.03(-0.14%)
Aug 19, 2010 22.21 22.23 21.46 21.76 3,348,718 -0.54(-2.42%)
Aug 18, 2010 22.12 22.54 21.87 22.30 2,737,805 +0.11(+0.50%)
Aug 17, 2010 21.98 22.42 21.77 22.19 2,487,977 +0.48(+2.21%)
Aug 16, 2010 21.63 21.82 21.38 21.71 2,884,585 -0.03(-0.14%)
Aug 13, 2010 21.62 22.01 21.62 21.74 3,287,492 -0.03(-0.14%)
Aug 12, 2010 21.43 21.86 21.37 21.77 3,848,541 -0.03(-0.14%)
Aug 11, 2010 22.00 22.09 21.74 21.80 7,365,575 -0.54(-2.42%)
Aug 10, 2010 22.21 22.52 22.11 22.34 4,965,473 +0.00(+0.00%)
Aug 09, 2010 22.20 22.40 22.10 22.34 2,565,308 +0.29(+1.32%)
Aug 06, 2010 21.70 22.12 21.70 22.05 5,212,410 +0.02(+0.09%)
Aug 05, 2010 21.72 22.04 21.63 22.03 3,645,128 +0.27(+1.24%)
Aug 04, 2010 21.17 21.83 21.17 21.76 3,228,967 +0.59(+2.79%)
Aug 03, 2010 21.38 21.54 21.08 21.17 3,900,292 -0.33(-1.53%)
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.