FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.73 USD  -0.01 (-0.09%)
Official Closing Price  /  Updated: 5:37 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.78 45.59 44.74 45.31 3,130,539 +0.34(+0.76%)
Jun 27, 2013 44.65 45.17 44.65 44.97 0 +0.53(+1.19%)
Jun 26, 2013 44.75 44.91 44.21 44.44 0 +0.08(+0.18%)
Jun 25, 2013 44.35 44.45 43.83 44.36 0 +0.44(+1.00%)
Jun 24, 2013 43.97 44.17 43.78 43.92 0 -0.20(-0.45%)
Jun 21, 2013 44.32 44.52 43.83 44.12 3,819,276 +0.10(+0.23%)
Jun 20, 2013 44.84 45.00 43.98 44.02 2,000,154 -1.19(-2.63%)
Jun 19, 2013 45.15 45.79 45.05 45.21 0 +0.16(+0.36%)
Jun 18, 2013 44.47 45.09 44.42 45.05 1,307,144 +0.59(+1.33%)
Jun 17, 2013 44.83 45.08 44.20 44.46 0 -0.25(-0.56%)
Jun 14, 2013 44.95 45.23 44.67 44.71 0 -0.18(-0.40%)
Jun 13, 2013 43.90 44.97 43.90 44.89 1,370,591 +0.92(+2.09%)
Jun 12, 2013 44.91 44.93 43.94 43.97 1,702,909 -0.76(-1.70%)
Jun 11, 2013 44.46 45.00 44.22 44.73 1,871,752 -0.20(-0.45%)
Jun 10, 2013 44.81 45.44 44.74 44.93 0 -0.25(-0.55%)
Jun 07, 2013 44.78 45.21 44.50 45.18 0 +0.86(+1.94%)
Jun 06, 2013 44.13 44.32 43.85 44.32 0 +0.33(+0.75%)
Jun 05, 2013 44.80 44.87 43.92 43.99 0 -0.82(-1.83%)
Jun 04, 2013 44.92 45.15 44.49 44.81 0 -0.13(-0.29%)
Jun 03, 2013 44.70 45.12 44.46 44.94 2,541,971 +0.19(+0.42%)
May 31, 2013 44.84 45.35 44.74 44.75 2,283,134 -0.26(-0.58%)
May 30, 2013 44.95 45.71 44.80 45.01 0 +0.16(+0.36%)
May 29, 2013 45.65 45.65 44.83 44.85 2,248,402 -0.88(-1.92%)
May 28, 2013 45.93 46.55 45.65 45.73 1,127,987 +0.10(+0.22%)
May 24, 2013 45.10 45.78 44.97 45.63 0 +0.28(+0.62%)
May 23, 2013 45.55 45.66 45.21 45.35 2,039,892 -0.52(-1.13%)
May 22, 2013 46.48 47.08 45.73 45.87 0 -0.78(-1.67%)
May 21, 2013 46.09 46.79 45.78 46.65 0 +0.48(+1.04%)
May 20, 2013 46.68 46.82 46.09 46.17 1,791,399 -0.62(-1.33%)
May 17, 2013 46.59 46.80 46.20 46.79 0 +0.60(+1.30%)
May 16, 2013 46.56 46.88 46.09 46.19 1,101,113 -0.46(-0.99%)
May 15, 2013 46.50 46.86 46.33 46.65 0 +0.48(+1.04%)
May 13, 2013 46.02 46.30 45.93 46.17 0 +0.19(+0.41%)
May 10, 2013 45.90 46.32 45.87 45.98 0 -0.10(-0.22%)
May 09, 2013 46.44 46.54 45.94 46.08 0 -0.18(-0.39%)
May 08, 2013 46.00 46.42 45.89 46.26 0 +0.37(+0.81%)
May 07, 2013 45.57 46.10 45.50 45.89 0 +0.37(+0.81%)
May 06, 2013 45.28 45.54 44.95 45.52 0 +0.17(+0.37%)
May 03, 2013 45.11 45.54 44.79 45.35 0 +0.56(+1.25%)
May 02, 2013 45.68 45.68 44.66 44.79 0 -0.14(-0.31%)
May 01, 2013 45.70 45.71 44.87 44.93 0 -0.73(-1.60%)
Apr 30, 2013 44.74 45.72 44.55 45.66 0 +0.85(+1.90%)
Apr 29, 2013 44.66 44.94 44.44 44.81 1,636,332 +0.16(+0.36%)
Apr 26, 2013 44.91 44.82 44.58 44.65 1,955,532 -0.17(-0.38%)
Apr 25, 2013 44.35 44.98 44.22 44.82 0 +0.58(+1.31%)
Apr 24, 2013 44.44 44.50 44.15 44.24 0 +0.03(+0.07%)
Apr 23, 2013 44.37 44.44 43.57 44.21 2,906,636 +0.14(+0.32%)
Apr 22, 2013 44.12 44.40 43.83 44.07 2,236,761 +0.06(+0.14%)
Apr 19, 2013 43.92 44.06 43.59 44.01 3,021,625 +0.03(+0.07%)
Apr 18, 2013 43.75 44.25 43.13 43.98 4,138,619 +0.20(+0.46%)
Apr 17, 2013 44.91 45.37 43.69 43.78 6,434,254 +0.80(+1.86%)
Apr 16, 2013 43.12 43.25 42.80 42.98 4,536,307 -0.04(-0.09%)
Apr 15, 2013 43.92 44.23 43.00 43.02 2,210,850 -1.00(-2.27%)
Apr 12, 2013 44.21 44.29 43.95 44.02 1,891,090 -0.20(-0.45%)
Apr 11, 2013 44.19 44.42 44.03 44.22 1,850,208 +0.17(+0.37%)
Apr 10, 2013 43.52 44.07 43.40 44.05 1,896,399 +0.80(+1.84%)
Apr 09, 2013 42.88 43.42 42.68 43.26 2,099,559 +0.35(+0.82%)
Apr 08, 2013 42.61 42.91 42.46 42.91 1,950,767 +0.27(+0.63%)
Apr 05, 2013 42.21 42.69 41.91 42.64 2,991,535 -0.64(-1.48%)
Apr 04, 2013 42.93 43.45 42.80 43.28 2,346,893 +0.29(+0.67%)
Apr 03, 2013 44.05 44.08 42.96 42.99 2,733,344 -1.03(-2.34%)
Apr 02, 2013 43.81 44.25 43.65 44.02 1,964,375 +0.47(+1.08%)
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.