FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.74 USD  +0.12 (+1.03%)
Official Closing Price  /  Updated: 6:49 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.09 27.09 26.70 26.72 5,937,621 -0.34(-1.26%)
Apr 28, 2011 27.00 27.14 26.74 27.06 3,218,463 +0.12(+0.45%)
Apr 27, 2011 26.83 26.99 26.66 26.94 3,363,491 +0.20(+0.75%)
Apr 26, 2011 26.79 26.82 26.52 26.74 4,192,236 +0.15(+0.56%)
Apr 25, 2011 26.78 26.81 26.44 26.59 2,260,733 -0.08(-0.30%)
Apr 21, 2011 26.90 26.96 26.17 26.67 5,414,538 -0.26(-0.97%)
Apr 20, 2011 26.75 27.00 26.64 26.93 5,883,551 +0.39(+1.47%)
Apr 19, 2011 26.75 26.75 26.28 26.54 4,306,165 +0.30(+1.14%)
Apr 18, 2011 26.47 26.50 25.96 26.24 4,725,213 -0.56(-2.09%)
Apr 15, 2011 26.51 27.73 26.48 26.80 12,554,423 +1.06(+4.12%)
Apr 14, 2011 25.20 25.74 25.19 25.74 5,443,100 +0.31(+1.22%)
Apr 13, 2011 25.42 25.47 25.16 25.43 4,125,142 +0.11(+0.43%)
Apr 12, 2011 25.66 26.03 25.20 25.32 5,929,010 -0.46(-1.78%)
Apr 11, 2011 25.48 25.90 25.41 25.78 4,198,066 +0.41(+1.62%)
Apr 08, 2011 25.75 25.80 25.26 25.37 3,372,807 -0.27(-1.05%)
Apr 07, 2011 25.48 25.81 25.37 25.64 3,474,213 +0.07(+0.27%)
Apr 06, 2011 25.59 25.84 25.36 25.57 4,309,432 +0.12(+0.47%)
Apr 05, 2011 25.26 25.50 25.19 25.45 3,565,377 +0.11(+0.43%)
Apr 04, 2011 25.38 25.42 25.19 25.34 2,053,631 +0.08(+0.32%)
Apr 01, 2011 25.05 25.47 25.02 25.26 3,418,811 +0.33(+1.32%)
Mar 31, 2011 25.00 25.08 24.87 24.93 3,227,847 -0.05(-0.20%)
Mar 30, 2011 24.98 25.10 24.89 24.98 3,539,986 -0.02(-0.08%)
Mar 29, 2011 25.01 25.10 24.80 25.00 3,075,213 -0.03(-0.12%)
Mar 28, 2011 25.29 25.41 25.02 25.03 2,337,202 -0.17(-0.66%)
Mar 25, 2011 25.35 25.54 25.14 25.20 2,602,347 -0.06(-0.25%)
Mar 24, 2011 24.92 25.31 24.60 25.26 3,132,789 +0.39(+1.57%)
Mar 23, 2011 24.58 24.95 24.38 24.87 3,028,462 +0.29(+1.18%)
Mar 22, 2011 24.84 24.89 24.55 24.58 4,138,336 -0.22(-0.88%)
Mar 21, 2011 24.95 25.19 24.75 24.80 4,567,196 +0.16(+0.64%)
Mar 18, 2011 24.67 24.78 24.40 24.64 6,149,133 +0.12(+0.49%)
Mar 17, 2011 24.82 24.86 24.45 24.52 3,420,140 +0.09(+0.37%)
Mar 16, 2011 24.61 24.68 24.18 24.43 4,653,393 -0.38(-1.53%)
Mar 15, 2011 24.43 24.93 24.40 24.81 3,217,154 -0.20(-0.80%)
Mar 14, 2011 24.87 25.22 24.67 25.01 3,143,018 -0.06(-0.24%)
Mar 11, 2011 25.03 25.19 24.87 25.07 2,641,228 +0.00(+0.00%)
Mar 10, 2011 25.28 25.35 24.98 25.07 3,847,655 -0.49(-1.92%)
Mar 09, 2011 25.56 25.74 25.25 25.56 3,079,401 -0.02(-0.08%)
Mar 08, 2011 25.18 25.69 25.03 25.58 2,723,847 +0.21(+0.83%)
Mar 07, 2011 25.69 25.79 25.11 25.37 3,127,022 -0.15(-0.59%)
Mar 04, 2011 25.55 25.61 25.23 25.52 3,223,864 -0.06(-0.23%)
Mar 03, 2011 25.24 25.68 25.24 25.58 3,182,499 +0.50(+1.99%)
Mar 02, 2011 24.89 25.16 24.74 25.08 3,187,912 +0.23(+0.93%)
Mar 01, 2011 25.05 25.33 24.83 24.85 4,380,912 -0.21(-0.84%)
Feb 28, 2011 24.95 25.16 24.85 25.06 3,439,927 +0.14(+0.56%)
Feb 25, 2011 24.66 25.02 24.52 24.92 3,437,936 +0.29(+1.18%)
Feb 24, 2011 24.87 24.91 24.25 24.63 4,055,334 -0.24(-0.97%)
Feb 23, 2011 25.08 25.08 24.40 24.87 5,248,455 -0.18(-0.74%)
Feb 22, 2011 25.20 25.43 24.91 25.05 3,141,843 -0.49(-1.90%)
Feb 18, 2011 25.81 25.86 25.53 25.54 4,341,316 -0.31(-1.20%)
Feb 17, 2011 25.57 25.89 25.37 25.85 3,203,923 +0.28(+1.10%)
Feb 16, 2011 25.33 25.74 25.26 25.57 3,731,354 +0.26(+1.03%)
Feb 15, 2011 25.19 25.31 24.91 25.31 2,999,269 -0.03(-0.12%)
Feb 14, 2011 25.49 25.54 25.14 25.34 2,266,254 -0.22(-0.86%)
Feb 11, 2011 25.52 25.59 25.24 25.56 2,300,588 -0.07(-0.27%)
Feb 10, 2011 25.67 25.78 25.28 25.63 2,622,366 -0.08(-0.31%)
Feb 09, 2011 25.49 25.79 25.46 25.71 2,752,264 +0.14(+0.55%)
Feb 08, 2011 25.35 25.59 25.18 25.57 2,502,510 +0.19(+0.75%)
Feb 07, 2011 25.15 25.47 24.97 25.38 3,537,779 +0.13(+0.51%)
Feb 04, 2011 25.01 25.34 24.88 25.25 3,552,858 +0.18(+0.72%)
Feb 03, 2011 24.40 25.24 24.35 25.07 5,520,982 +0.70(+2.87%)
Feb 02, 2011 25.02 25.32 24.31 24.37 9,228,886 +0.22(+0.91%)
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.