FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.92 USD  -0.15 (-1.24%)
Official Closing Price  /  Updated: 5:38 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.52 19.79 19.39 19.46 3,778,125 -0.11(-0.56%)
Nov 27, 2009 19.41 19.76 19.30 19.57 1,886,554 -0.34(-1.71%)
Nov 25, 2009 20.01 20.19 19.79 19.91 2,642,333 -0.52(-2.55%)
Nov 24, 2009 20.45 20.52 20.20 20.43 2,834,470 -0.03(-0.15%)
Nov 23, 2009 20.10 20.54 20.03 20.46 3,292,094 +0.45(+2.25%)
Nov 20, 2009 20.32 20.32 19.84 20.01 4,564,999 -0.22(-1.09%)
Nov 19, 2009 20.51 20.51 20.08 20.23 3,138,797 -0.32(-1.56%)
Nov 18, 2009 20.57 20.78 20.42 20.55 2,669,438 -0.12(-0.58%)
Nov 17, 2009 20.69 20.76 20.47 20.67 3,866,304 +0.08(+0.39%)
Nov 16, 2009 20.54 20.73 20.42 20.59 3,760,773 +0.12(+0.59%)
Nov 13, 2009 20.42 20.52 20.33 20.47 2,955,221 +0.05(+0.24%)
Nov 12, 2009 20.49 20.54 20.28 20.42 3,093,110 +0.04(+0.20%)
Nov 11, 2009 20.50 20.50 20.26 20.38 3,339,077 -0.09(-0.44%)
Nov 10, 2009 20.09 20.49 20.09 20.47 5,365,821 +0.14(+0.69%)
Nov 09, 2009 19.78 20.33 19.78 20.33 3,089,235 +0.59(+2.99%)
Nov 06, 2009 19.54 19.75 19.30 19.74 1,943,732 +0.20(+1.02%)
Nov 05, 2009 19.30 19.56 19.08 19.54 2,357,849 +0.49(+2.57%)
Nov 04, 2009 19.12 19.38 18.97 19.05 3,622,722 -0.01(-0.05%)
Nov 03, 2009 19.04 19.23 18.67 19.06 4,285,724 -0.15(-0.78%)
Nov 02, 2009 19.00 19.43 18.71 19.21 4,002,284 +0.28(+1.48%)
Oct 30, 2009 18.96 19.27 18.53 18.93 4,474,185 -0.20(-1.05%)
Oct 29, 2009 18.49 19.17 18.49 19.13 3,064,525 +0.70(+3.80%)
Oct 28, 2009 19.10 19.26 18.41 18.43 11,262,399 -0.75(-3.91%)
Oct 27, 2009 19.60 19.68 19.12 19.18 4,029,723 -0.48(-2.44%)
Oct 26, 2009 19.57 20.25 19.57 19.66 3,515,215 +0.14(+0.72%)
Oct 23, 2009 19.62 20.19 19.43 19.52 3,530,765 -0.58(-2.89%)
Oct 22, 2009 19.78 20.14 19.73 20.10 3,936,707 +0.33(+1.67%)
Oct 21, 2009 19.85 20.15 19.70 19.77 3,904,689 -0.11(-0.55%)
Oct 20, 2009 20.00 20.24 19.79 19.88 6,398,202 -0.17(-0.85%)
Oct 19, 2009 19.94 20.33 19.68 20.05 6,001,625 -0.41(-2.00%)
Oct 16, 2009 20.50 21.05 20.30 20.46 12,580,953 +0.88(+4.49%)
Oct 15, 2009 19.30 19.58 19.21 19.58 4,187,440 +0.19(+0.98%)
Oct 14, 2009 19.00 19.48 18.91 19.39 5,525,922 +0.52(+2.76%)
Oct 13, 2009 18.76 19.00 18.73 18.87 3,013,072 +0.09(+0.48%)
Oct 12, 2009 19.03 19.28 18.76 18.78 5,303,811 +0.14(+0.75%)
Oct 09, 2009 18.56 18.67 18.43 18.64 1,756,673 +0.11(+0.59%)
Oct 08, 2009 18.03 18.60 18.00 18.53 3,948,553 +0.54(+3.00%)
Oct 07, 2009 17.78 18.26 17.78 17.99 1,908,010 -0.10(-0.55%)
Oct 06, 2009 17.72 18.36 17.72 18.09 3,106,707 +0.02(+0.11%)
Oct 05, 2009 17.93 18.13 17.77 18.07 3,015,299 +0.12(+0.67%)
Oct 02, 2009 17.96 18.17 17.72 17.95 3,912,934 -0.11(-0.61%)
Oct 01, 2009 18.44 18.68 17.94 18.06 3,552,812 -0.40(-2.17%)
Sep 30, 2009 18.42 18.58 18.07 18.46 4,445,548 +0.08(+0.44%)
Sep 29, 2009 18.18 18.46 18.04 18.38 2,780,397 +0.30(+1.66%)
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.