FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.51 15.54 14.02 14.12 26,012,977 -1.46(-9.37%)
Oct 30, 2017 13.87 15.68 13.74 15.58 37,044,102 +1.58(+11.29%)
Oct 27, 2017 12.90 14.05 12.71 14.00 66,440,742 -1.37(-8.91%)
Oct 26, 2017 15.46 15.62 15.29 15.37 15,981,357 -0.08(-0.52%)
Oct 25, 2017 15.43 15.47 15.21 15.45 15,611,158 +0.05(+0.32%)
Oct 24, 2017 15.43 15.53 15.17 15.40 11,239,457 -0.06(-0.39%)
Oct 23, 2017 15.40 15.55 15.07 15.46 30,770,895 -0.51(-3.19%)
Oct 20, 2017 15.83 16.09 15.77 15.97 12,067,417 +0.16(+1.01%)
Oct 19, 2017 15.61 15.83 15.55 15.81 5,894,176 +0.18(+1.15%)
Oct 18, 2017 15.64 15.69 15.58 15.63 5,154,716 +0.04(+0.26%)
Oct 17, 2017 15.74 15.77 15.50 15.59 15,190,839 -0.16(-1.02%)
Oct 16, 2017 15.73 15.84 15.69 15.75 6,544,306 +0.01(+0.06%)
Oct 13, 2017 15.67 15.83 15.64 15.74 7,047,546 +0.12(+0.77%)
Oct 12, 2017 15.66 15.69 15.47 15.62 6,555,915 -0.04(-0.26%)
Oct 11, 2017 15.45 15.68 15.41 15.66 4,182,435 +0.15(+0.97%)
Oct 10, 2017 15.57 15.73 15.32 15.51 7,985,140 -0.09(-0.58%)
Oct 09, 2017 15.60 15.74 15.47 15.60 4,124,456 +0.05(+0.32%)
Oct 06, 2017 15.47 15.62 15.44 15.55 7,236,280 -0.01(-0.06%)
Oct 05, 2017 15.75 15.77 15.46 15.56 7,483,091 -0.16(-1.02%)
Oct 04, 2017 15.78 15.78 15.64 15.72 9,201,907 +0.04(+0.26%)
Oct 03, 2017 15.46 15.71 15.33 15.68 11,417,421 +0.30(+1.95%)
Oct 02, 2017 15.43 15.47 14.94 15.38 8,038,745 -0.10(-0.65%)
Sep 29, 2017 15.00 15.50 14.99 15.48 8,875,917 +0.47(+3.13%)
Sep 28, 2017 15.04 15.27 14.93 15.01 5,606,010 +0.00(+0.00%)
Sep 27, 2017 15.08 15.12 14.89 15.01 7,030,674 +0.03(+0.20%)
Sep 26, 2017 14.67 15.16 14.65 14.98 13,041,468 +0.27(+1.84%)
Sep 25, 2017 14.45 14.76 14.35 14.71 11,265,135 +0.19(+1.31%)
Sep 22, 2017 14.86 14.86 14.39 14.52 9,371,927 -0.48(-3.20%)
Sep 21, 2017 14.89 15.03 14.78 15.00 9,580,396 -0.01(-0.07%)
Sep 20, 2017 15.07 15.19 14.90 15.01 10,577,104 -0.04(-0.27%)
Sep 19, 2017 14.87 15.46 14.82 15.05 16,259,278 +0.18(+1.21%)
Sep 18, 2017 15.89 15.90 14.83 14.87 13,475,975 -0.99(-6.24%)
Sep 15, 2017 15.93 16.09 15.80 15.86 10,218,711 +0.02(+0.13%)
Sep 14, 2017 16.00 16.17 15.71 15.84 7,087,446 -0.26(-1.61%)
Sep 13, 2017 15.70 16.12 15.64 16.10 3,800,683 +0.40(+2.55%)
Sep 12, 2017 15.58 15.78 15.41 15.70 5,082,921 +0.12(+0.77%)
Sep 11, 2017 15.42 15.68 15.38 15.58 4,636,894 +0.30(+1.96%)
Sep 08, 2017 15.50 15.50 15.17 15.28 5,759,011 -0.28(-1.80%)
Sep 07, 2017 15.80 15.87 15.31 15.56 7,801,721 -0.13(-0.83%)
Sep 06, 2017 16.29 16.43 15.60 15.69 13,785,790 -0.52(-3.21%)
Sep 05, 2017 16.42 16.45 16.13 16.21 5,795,002 -0.27(-1.64%)
Sep 01, 2017 16.26 16.53 16.23 16.48 4,061,047 +0.26(+1.60%)
Aug 31, 2017 16.13 16.33 16.07 16.22 5,861,006 +0.10(+0.62%)
Aug 30, 2017 16.10 16.19 15.92 16.12 3,123,292 +0.01(+0.06%)
Aug 29, 2017 16.37 16.38 16.08 16.11 4,443,951 -0.36(-2.19%)
Aug 28, 2017 16.50 16.50 16.30 16.47 5,403,656 +0.00(+0.00%)
Aug 25, 2017 16.54 16.18 16.47 4,798,796 +0.23(+1.42%)
Aug 24, 2017 16.05 16.30 15.93 16.24 7,022,047 +0.20(+1.25%)
Aug 23, 2017 16.23 16.29 16.03 16.04 4,998,495 -0.27(-1.66%)
Aug 22, 2017 16.41 16.47 16.14 16.31 4,601,602 -0.11(-0.67%)
Aug 21, 2017 16.63 16.74 16.22 16.42 5,981,099 -0.40(-2.38%)
Aug 18, 2017 17.08 17.16 16.82 16.82 5,161,673 -0.35(-2.04%)
Aug 17, 2017 17.42 17.42 17.15 17.17 4,068,220 -0.25(-1.44%)
Aug 16, 2017 17.51 17.70 17.33 17.42 4,909,155 -0.07(-0.40%)
Aug 15, 2017 17.40 17.53 17.21 17.49 5,022,305 +0.06(+0.34%)
Aug 14, 2017 17.55 17.66 17.36 17.43 6,828,645 -0.08(-0.46%)
Aug 11, 2017 17.83 17.88 17.46 17.51 4,992,853 -0.23(-1.30%)
Aug 10, 2017 17.89 17.99 17.65 17.74 6,347,420 -0.26(-1.44%)
Aug 09, 2017 18.25 18.38 17.95 18.00 6,755,658 -0.41(-2.23%)
Aug 08, 2017 18.73 18.79 18.32 18.41 8,282,599 -0.37(-1.97%)
Aug 07, 2017 18.97 19.01 18.63 18.78 5,883,708 -0.22(-1.16%)
Aug 04, 2017 19.23 18.79 19.00 6,239,274 +0.02(+0.11%)
Aug 03, 2017 19.16 19.32 18.85 18.98 10,982,898 -0.64(-3.26%)
Aug 02, 2017 19.70 19.81 19.48 19.62 8,211,799 -0.10(-0.51%)
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.