FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.99 USD  +0.06 (+0.50%)
Official Closing Price  /  Updated: 4:42 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.99 31.29 30.56 31.29 3,457,295 +0.29(+0.94%)
Jun 29, 2016 30.00 31.18 30.00 31.00 3,643,212 +1.15(+3.85%)
Jun 28, 2016 29.07 29.96 28.97 29.85 3,546,875 +0.96(+3.32%)
Jun 27, 2016 29.51 29.79 28.78 28.89 5,069,892 -0.87(-2.92%)
Jun 24, 2016 31.29 31.63 29.67 29.76 13,933,783 -2.62(-8.09%)
Jun 23, 2016 32.40 32.50 31.95 32.38 2,026,143 +0.25(+0.78%)
Jun 22, 2016 32.18 32.40 32.04 32.13 2,175,008 +0.00(+0.00%)
Jun 21, 2016 32.36 32.57 32.11 32.13 3,084,715 -0.29(-0.89%)
Jun 20, 2016 32.07 32.91 32.05 32.42 3,542,515 +0.67(+2.11%)
Jun 17, 2016 31.88 32.01 31.50 31.75 2,945,798 -0.12(-0.38%)
Jun 16, 2016 31.36 31.89 30.98 31.87 2,203,363 +0.31(+0.98%)
Jun 15, 2016 31.31 31.87 31.26 31.56 2,657,164 +0.46(+1.48%)
Jun 14, 2016 30.85 31.17 30.80 31.10 2,267,453 +0.15(+0.48%)
Jun 13, 2016 30.98 31.38 30.93 30.95 3,189,327 -0.13(-0.42%)
Jun 10, 2016 31.75 31.90 30.98 31.08 2,944,518 -0.91(-2.84%)
Jun 09, 2016 31.76 32.14 31.54 31.99 2,402,697 +0.15(+0.47%)
Jun 08, 2016 32.01 32.42 31.68 31.84 2,517,444 -0.32(-1.00%)
Jun 07, 2016 31.71 32.26 31.61 32.16 2,872,222 +0.59(+1.87%)
Jun 06, 2016 31.67 31.76 31.33 31.57 1,857,177 -0.06(-0.19%)
Jun 03, 2016 31.65 31.82 31.38 31.63 1,847,195 -0.04(-0.13%)
Jun 02, 2016 31.83 31.90 31.27 31.67 2,557,741 -0.16(-0.50%)
Jun 01, 2016 31.72 31.83 31.43 31.83 2,381,563 -0.05(-0.16%)
May 31, 2016 31.69 31.91 31.41 31.88 3,203,502 +0.10(+0.31%)
May 27, 2016 31.70 31.78 31.78 31.78 2,070,800 +0.15(+0.47%)
May 26, 2016 31.65 31.89 31.42 31.63 1,952,914 +0.03(+0.09%)
May 25, 2016 31.49 31.87 31.38 31.60 2,275,872 +0.23(+0.73%)
May 24, 2016 31.16 31.53 31.03 31.37 2,633,091 +0.36(+1.16%)
May 23, 2016 30.40 31.25 30.27 31.01 4,198,185 +0.46(+1.51%)
May 20, 2016 30.36 30.70 30.20 30.55 3,535,813 +0.24(+0.79%)
May 19, 2016 29.81 30.33 29.70 30.31 3,827,519 +0.50(+1.68%)
May 18, 2016 30.29 30.50 29.69 29.81 4,160,262 -0.78(-2.55%)
May 17, 2016 30.45 30.94 30.35 30.59 3,279,764 -0.35(-1.13%)
May 16, 2016 30.94 31.14 30.58 30.94 3,315,543 -0.13(-0.42%)
May 13, 2016 31.05 31.33 30.78 31.07 3,186,230 -0.15(-0.48%)
May 12, 2016 31.02 31.33 30.96 31.22 2,198,798 +0.30(+0.97%)
May 11, 2016 31.08 31.21 30.71 30.92 3,160,320 -0.37(-1.18%)
May 10, 2016 31.16 31.38 31.01 31.29 2,475,813 +0.27(+0.87%)
May 09, 2016 30.63 31.16 30.58 31.02 2,650,014 +0.25(+0.81%)
May 06, 2016 30.40 30.90 30.35 30.77 2,175,892 +0.30(+0.98%)
May 05, 2016 30.61 30.70 30.21 30.47 2,337,628 -0.13(-0.42%)
May 04, 2016 30.73 30.87 30.34 30.60 2,432,866 -0.22(-0.71%)
May 03, 2016 31.20 31.20 30.61 30.82 4,591,196 -0.51(-1.63%)
May 02, 2016 31.12 31.49 30.96 31.33 2,016,506 +0.24(+0.77%)
Apr 29, 2016 31.11 31.39 30.92 31.09 3,731,584 -0.23(-0.73%)
Apr 28, 2016 32.11 32.20 31.24 31.32 3,361,505 -0.93(-2.88%)
Apr 27, 2016 32.17 32.65 32.02 32.25 2,858,725 -0.03(-0.09%)
Apr 26, 2016 32.35 32.44 31.70 32.28 3,970,465 +0.21(+0.65%)
Apr 25, 2016 31.89 32.19 31.62 32.07 5,245,943 +0.05(+0.16%)
Apr 22, 2016 31.02 32.08 30.87 32.02 7,303,759 +0.89(+2.86%)
Apr 21, 2016 30.77 31.75 29.95 31.13 19,590,850 -1.91(-5.78%)
Apr 20, 2016 33.79 34.04 32.97 33.04 6,361,772 -0.87(-2.57%)
Apr 19, 2016 33.89 34.23 33.34 33.91 4,104,510 -0.02(-0.06%)
Apr 18, 2016 34.76 34.76 33.76 33.93 3,091,190 +0.18(+0.53%)
Apr 15, 2016 33.35 33.81 33.19 33.75 3,161,079 +0.47(+1.41%)
Apr 14, 2016 33.53 33.81 33.10 33.28 2,512,483 -0.14(-0.42%)
Apr 13, 2016 33.32 33.60 33.17 33.42 2,555,024 +0.36(+1.09%)
Apr 12, 2016 32.78 33.40 32.72 33.06 3,944,097 +0.47(+1.44%)
Apr 11, 2016 32.33 33.03 32.32 32.59 3,941,110 +0.29(+0.90%)
Apr 08, 2016 32.63 32.90 32.29 32.30 3,952,221 -0.14(-0.43%)
Apr 07, 2016 32.92 33.26 32.13 32.44 3,782,867 -0.47(-1.43%)
Apr 06, 2016 32.37 33.17 32.34 32.91 4,207,125 -0.17(-0.51%)
Apr 05, 2016 33.51 33.70 33.04 33.08 3,366,696 -0.73(-2.16%)
Apr 04, 2016 34.49 34.75 33.73 33.81 3,567,109 -0.45(-1.31%)
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.