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: 5:18 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.94 13.94 13.49 13.58 5,335,133 -0.21(-1.52%)
Oct 30, 2018 13.31 13.91 13.15 13.79 5,218,628 +0.45(+3.37%)
Oct 29, 2018 13.59 13.62 13.10 13.34 8,996,477 -0.11(-0.82%)
Oct 26, 2018 13.25 13.92 12.46 13.45 9,905,600 -0.39(-2.82%)
Oct 25, 2018 13.48 13.90 13.41 13.84 4,237,082 +0.40(+2.98%)
Oct 24, 2018 13.84 14.08 13.42 13.44 4,037,954 -0.44(-3.17%)
Oct 23, 2018 13.91 14.02 13.47 13.88 6,580,345 -0.22(-1.56%)
Oct 22, 2018 13.75 14.32 13.63 14.10 7,583,378 -0.12(-0.84%)
Oct 19, 2018 14.19 14.61 14.11 14.22 5,332,500 +0.03(+0.21%)
Oct 18, 2018 14.69 14.77 14.05 14.19 3,548,900 -0.58(-3.93%)
Oct 17, 2018 14.79 14.92 14.55 14.77 4,285,261 -0.07(-0.47%)
Oct 16, 2018 14.50 14.87 14.29 14.84 3,631,441 +0.43(+2.98%)
Oct 15, 2018 14.30 14.63 14.26 14.41 3,091,313 +0.08(+0.56%)
Oct 12, 2018 14.15 14.69 14.05 14.33 7,003,800 +0.34(+2.43%)
Oct 11, 2018 13.95 14.25 13.88 13.99 4,414,935 +0.08(+0.58%)
Oct 10, 2018 14.40 14.40 13.90 13.91 4,636,153 -0.57(-3.94%)
Oct 09, 2018 14.50 14.62 14.31 14.48 3,821,243 -0.07(-0.48%)
Oct 08, 2018 14.47 15.06 14.47 14.55 6,148,897 +0.03(+0.21%)
Oct 05, 2018 14.49 14.58 14.09 14.52 5,444,600 +0.00(+0.00%)
Oct 04, 2018 15.09 15.14 14.49 14.52 5,771,116 -0.64(-4.22%)
Oct 03, 2018 15.30 15.41 15.03 15.16 5,591,874 -0.09(-0.59%)
Oct 02, 2018 15.97 16.03 15.25 15.25 4,630,541 -0.69(-4.33%)
Oct 01, 2018 15.70 16.12 15.70 15.94 3,252,179 +0.24(+1.53%)
Sep 28, 2018 15.97 16.07 15.53 15.70 6,190,500 -0.28(-1.75%)
Sep 27, 2018 16.02 16.14 15.88 15.98 2,119,709 -0.03(-0.19%)
Sep 26, 2018 16.05 16.19 15.97 16.01 2,727,647 -0.05(-0.31%)
Sep 25, 2018 16.01 16.21 15.98 16.06 2,234,398 +0.06(+0.37%)
Sep 24, 2018 16.45 16.48 15.90 16.00 2,584,745 -0.53(-3.21%)
Sep 21, 2018 16.62 16.62 16.31 16.53 4,473,600 -0.08(-0.48%)
Sep 20, 2018 16.56 16.70 16.45 16.61 2,012,426 -0.01(-0.06%)
Sep 19, 2018 16.65 16.72 16.52 16.62 2,245,941 +0.00(+0.00%)
Sep 18, 2018 16.51 16.66 16.42 16.62 2,512,970 +0.12(+0.73%)
Sep 17, 2018 16.39 16.59 16.33 16.50 2,490,509 +0.15(+0.92%)
Sep 14, 2018 16.14 16.41 16.08 16.35 2,284,000 +0.24(+1.49%)
Sep 13, 2018 16.16 16.21 16.03 16.11 1,540,126 +0.04(+0.25%)
Sep 12, 2018 15.75 16.21 15.58 16.07 2,810,091 +0.29(+1.84%)
Sep 11, 2018 16.05 16.13 15.73 15.78 3,490,887 -0.28(-1.74%)
Sep 10, 2018 15.69 16.10 15.60 16.06 3,399,648 +0.38(+2.42%)
Sep 07, 2018 15.27 15.90 15.20 15.68 3,148,600 +0.35(+2.28%)
Sep 06, 2018 15.27 15.48 15.21 15.33 2,405,822 +0.03(+0.20%)
Sep 05, 2018 15.58 15.65 15.28 15.30 3,028,524 -0.26(-1.67%)
Sep 04, 2018 15.34 15.58 15.17 15.56 2,726,030 +0.13(+0.84%)
Aug 31, 2018 15.43 15.43 15.43 0 +0.03(+0.19%)
Aug 30, 2018 15.67 15.75 15.38 15.40 2,393,190 -0.32(-2.04%)
Aug 29, 2018 15.74 16.08 15.52 15.72 4,413,969 +0.17(+1.09%)
Aug 28, 2018 15.59 15.72 15.40 15.55 1,949,488 -0.04(-0.26%)
Aug 27, 2018 15.41 15.64 15.30 15.59 4,792,177 +0.19(+1.23%)
Aug 24, 2018 15.28 15.47 15.25 15.40 2,862,900 +0.15(+0.98%)
Aug 23, 2018 15.38 15.43 15.22 15.25 3,044,042 -0.18(-1.17%)
Aug 22, 2018 15.28 15.50 15.23 15.43 1,768,583 +0.17(+1.11%)
Aug 21, 2018 15.28 15.39 15.23 15.26 3,911,247 -0.03(-0.20%)
Aug 20, 2018 15.42 15.48 15.22 15.29 2,680,989 -0.02(-0.13%)
Aug 17, 2018 15.17 15.41 15.13 15.31 3,117,100 +0.11(+0.72%)
Aug 16, 2018 15.24 15.36 15.00 15.20 3,391,914 -0.09(-0.59%)
Aug 15, 2018 15.45 15.53 15.11 15.29 2,695,711 -0.27(-1.74%)
Aug 14, 2018 15.90 16.06 15.45 15.56 4,157,439 -0.32(-2.02%)
Aug 13, 2018 15.69 15.97 15.59 15.88 2,776,481 +0.16(+1.02%)
Aug 10, 2018 15.52 15.81 15.25 15.72 4,012,900 +0.11(+0.70%)
Aug 09, 2018 15.47 15.71 15.39 15.61 2,370,369 +0.09(+0.58%)
Aug 08, 2018 15.60 15.66 15.24 15.52 3,595,424 -0.09(-0.58%)
Aug 07, 2018 16.00 16.09 15.47 15.61 2,747,269 -0.33(-2.07%)
Aug 06, 2018 15.91 16.01 15.77 15.94 3,233,629 +0.00(+0.00%)
Aug 03, 2018 15.94 16.16 15.93 15.94 3,138,200 -0.02(-0.13%)
Aug 02, 2018 15.52 16.02 15.52 15.96 2,683,019 +0.18(+1.14%)
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.