FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.50 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.18 23.18 22.71 22.74 1,810,822 -0.38(-1.64%)
Mar 30, 2010 23.14 23.23 22.94 23.12 2,483,465 +0.03(+0.13%)
Mar 29, 2010 23.12 23.26 23.02 23.09 2,757,601 +0.26(+1.14%)
Mar 26, 2010 22.73 23.12 22.70 22.83 4,740,391 +0.04(+0.18%)
Mar 25, 2010 23.05 23.17 22.79 22.79 4,242,820 -0.15(-0.65%)
Mar 24, 2010 23.21 23.21 22.74 22.94 5,216,226 -0.28(-1.21%)
Mar 23, 2010 23.24 23.34 23.01 23.22 4,296,482 -0.05(-0.21%)
Mar 22, 2010 23.14 23.29 22.97 23.27 3,892,743 +0.08(+0.34%)
Mar 19, 2010 23.31 23.47 22.51 23.19 5,535,366 +0.05(+0.22%)
Mar 18, 2010 23.11 23.25 22.97 23.14 3,246,866 -0.07(-0.30%)
Mar 17, 2010 23.19 23.33 22.95 23.21 2,047,575 +0.07(+0.30%)
Mar 16, 2010 22.99 23.47 22.95 23.14 5,308,714 +0.20(+0.87%)
Mar 15, 2010 22.79 22.97 22.61 22.94 4,146,561 +0.18(+0.79%)
Mar 12, 2010 22.81 22.89 22.40 22.76 4,912,251 -0.06(-0.26%)
Mar 11, 2010 22.75 22.90 22.64 22.82 5,316,926 -0.07(-0.31%)
Mar 10, 2010 22.66 22.94 22.58 22.89 6,202,347 +0.29(+1.28%)
Mar 09, 2010 22.93 22.99 22.49 22.60 4,807,203 +0.01(+0.04%)
Mar 08, 2010 22.49 22.64 22.26 22.59 4,092,413 +0.09(+0.40%)
Mar 05, 2010 22.14 22.72 22.02 22.50 6,612,385 +0.44(+1.99%)
Mar 04, 2010 21.89 22.07 21.72 22.06 3,637,855 +0.12(+0.55%)
Mar 03, 2010 22.40 22.40 21.84 21.94 4,345,963 -0.35(-1.57%)
Mar 02, 2010 22.10 22.29 21.91 22.29 4,526,908 +0.22(+1.00%)
Mar 01, 2010 22.00 22.07 21.77 22.07 4,161,089 +0.08(+0.36%)
Feb 26, 2010 22.10 22.15 21.84 21.99 3,586,578 -0.09(-0.41%)
Feb 25, 2010 21.70 22.13 21.62 22.08 5,502,259 +0.08(+0.36%)
Feb 24, 2010 22.07 22.07 21.74 22.00 4,450,548 +0.20(+0.92%)
Feb 23, 2010 21.64 21.87 21.55 21.80 7,832,510 +0.22(+1.02%)
Feb 22, 2010 21.90 21.94 21.52 21.58 3,436,553 -0.20(-0.92%)
Feb 19, 2010 22.00 22.00 21.66 21.78 6,021,559 -0.12(-0.55%)
Feb 18, 2010 21.66 21.92 21.57 21.90 5,113,443 +0.34(+1.58%)
Feb 17, 2010 21.50 21.72 21.01 21.56 8,737,556 +0.31(+1.46%)
Feb 16, 2010 21.23 21.38 21.02 21.25 5,184,918 +0.26(+1.24%)
Feb 12, 2010 20.39 20.99 20.99 20.99 6,897,900 +0.38(+1.84%)
Feb 11, 2010 20.19 20.62 19.81 20.61 4,978,944 +0.34(+1.68%)
Feb 10, 2010 20.55 20.62 20.10 20.27 4,648,868 -0.24(-1.17%)
Feb 09, 2010 20.35 20.64 20.15 20.51 5,198,552 +0.45(+2.24%)
Feb 08, 2010 20.20 20.57 20.02 20.06 5,308,475 -0.04(-0.20%)
Feb 05, 2010 20.03 20.27 19.67 20.10 6,644,931 +0.07(+0.35%)
Feb 04, 2010 20.81 20.87 20.02 20.03 5,082,296 -0.89(-4.25%)
Feb 03, 2010 20.69 20.98 20.60 20.92 4,060,189 +0.11(+0.53%)
Feb 02, 2010 20.27 20.83 20.03 20.81 5,341,981 +0.54(+2.66%)
Feb 01, 2010 19.86 20.34 19.51 20.27 6,366,984 +0.55(+2.79%)
Jan 29, 2010 20.45 20.51 19.07 19.72 13,901,979 -0.32(-1.60%)
Jan 28, 2010 20.10 20.37 19.88 20.04 8,085,791 +0.08(+0.40%)
Jan 27, 2010 19.94 19.99 19.69 19.96 3,754,278 +0.11(+0.55%)
Jan 26, 2010 19.90 20.07 19.80 19.85 2,451,854 -0.11(-0.55%)
Jan 25, 2010 19.95 20.29 19.83 19.96 3,078,733 +0.01(+0.05%)
Jan 22, 2010 20.53 20.86 19.94 19.95 4,988,509 -0.63(-3.06%)
Jan 21, 2010 20.75 21.00 20.27 20.58 7,518,964 +0.00(+0.00%)
Jan 20, 2010 20.67 20.70 20.29 20.58 3,656,100 -0.20(-0.96%)
Jan 19, 2010 20.26 20.86 20.15 20.78 4,809,061 +0.50(+2.47%)
Jan 15, 2010 20.61 20.28 20.28 20.28 5,765,900 -0.20(-0.98%)
Jan 14, 2010 19.87 20.54 19.80 20.48 10,507,764 +0.49(+2.45%)
Jan 13, 2010 19.39 20.06 19.32 19.99 8,627,461 +0.64(+3.31%)
Jan 12, 2010 19.69 19.90 19.18 19.35 5,961,590 -0.55(-2.76%)
Jan 11, 2010 19.79 19.98 19.66 19.90 5,180,468 +0.13(+0.66%)
Jan 08, 2010 19.91 20.06 19.74 19.77 3,362,518 -0.23(-1.15%)
Jan 07, 2010 19.70 20.07 19.64 20.00 9,714,453 +0.50(+2.56%)
Jan 06, 2010 19.50 19.58 19.19 19.50 6,299,765 -0.08(-0.41%)
Jan 05, 2010 19.90 20.06 19.33 19.58 5,206,088 -0.41(-2.05%)
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.