FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.06 USD  -0.01 (-0.04%)
Official Closing Price  /  Updated: 5:02 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 26.45 26.76 26.14 26.66 4,084,471 +0.04(+0.15%)
Jul 28, 2011 26.79 27.12 26.59 26.62 2,469,816 -0.10(-0.37%)
Jul 27, 2011 27.16 27.30 26.66 26.72 3,897,676 -0.35(-1.29%)
Jul 26, 2011 27.17 27.26 26.90 27.07 3,276,578 -0.04(-0.15%)
Jul 25, 2011 26.98 27.19 26.80 27.11 3,647,853 +0.10(+0.37%)
Jul 22, 2011 26.98 27.09 26.75 27.01 2,736,795 +0.18(+0.69%)
Jul 21, 2011 26.82 27.00 26.70 26.83 3,456,738 +0.14(+0.51%)
Jul 20, 2011 26.99 27.14 26.48 26.69 3,892,558 -0.33(-1.22%)
Jul 19, 2011 27.06 27.23 26.77 27.02 3,705,744 +0.15(+0.56%)
Jul 18, 2011 27.28 27.49 26.63 26.87 5,466,417 -0.42(-1.54%)
Jul 15, 2011 28.10 28.49 27.06 27.29 8,728,604 +0.50(+1.87%)
Jul 14, 2011 27.05 27.12 26.59 26.79 4,258,687 -0.24(-0.89%)
Jul 13, 2011 27.47 27.50 26.94 27.03 3,174,695 -0.25(-0.92%)
Jul 12, 2011 27.28 27.40 26.98 27.28 4,832,751 +0.15(+0.55%)
Jul 11, 2011 27.29 27.38 26.99 27.13 3,833,691 -0.52(-1.88%)
Jul 08, 2011 27.75 27.94 27.51 27.65 3,217,205 -0.35(-1.25%)
Jul 07, 2011 27.92 28.15 27.59 28.00 5,392,296 +0.37(+1.34%)
Jul 06, 2011 27.98 28.17 27.59 27.63 3,560,321 -0.28(-1.00%)
Jul 05, 2011 28.04 28.10 27.75 27.91 3,049,249 -0.08(-0.29%)
Jul 01, 2011 27.55 28.00 27.49 27.99 2,224,752 +0.50(+1.82%)
Jun 30, 2011 27.45 27.50 27.27 27.49 2,860,199 +0.21(+0.77%)
Jun 29, 2011 27.48 27.61 27.18 27.28 2,877,740 -0.06(-0.22%)
Jun 28, 2011 26.92 27.37 26.84 27.34 2,239,195 +0.46(+1.71%)
Jun 27, 2011 26.76 27.00 26.54 26.88 2,135,621 +0.13(+0.49%)
Jun 24, 2011 26.99 26.99 26.42 26.75 5,911,967 -0.18(-0.67%)
Jun 23, 2011 26.67 26.99 26.57 26.93 3,917,535 +0.03(+0.11%)
Jun 22, 2011 27.15 27.25 26.89 26.90 3,385,938 -0.27(-0.99%)
Jun 21, 2011 26.99 27.20 26.73 27.17 4,391,479 +0.35(+1.30%)
Jun 20, 2011 26.70 26.85 26.19 26.82 6,811,873 +0.70(+2.68%)
Jun 17, 2011 26.07 26.33 25.94 26.12 4,407,316 +0.33(+1.28%)
Jun 16, 2011 25.64 26.01 25.59 25.79 2,638,889 +0.16(+0.62%)
Jun 15, 2011 25.53 25.99 25.49 25.63 3,564,535 -0.14(-0.54%)
Jun 14, 2011 25.79 25.94 25.62 25.77 2,852,546 +0.18(+0.70%)
Jun 13, 2011 25.39 25.69 25.38 25.59 2,606,587 +0.22(+0.87%)
Jun 10, 2011 25.47 25.51 25.28 25.37 3,271,489 -0.15(-0.59%)
Jun 09, 2011 25.27 25.55 25.21 25.52 2,612,297 +0.29(+1.15%)
Jun 08, 2011 25.60 25.60 25.17 25.23 3,208,763 -0.44(-1.71%)
Jun 07, 2011 25.83 25.92 25.65 25.67 2,868,056 -0.06(-0.23%)
Jun 06, 2011 25.60 25.78 25.44 25.73 2,686,015 +0.04(+0.16%)
Jun 03, 2011 25.83 26.00 25.60 25.69 3,425,821 -0.65(-2.47%)
May 24, 2011 26.42 26.47 26.09 26.34 2,828,510 +0.02(+0.08%)
May 23, 2011 26.28 26.48 26.14 26.32 2,509,414 -0.37(-1.39%)
May 20, 2011 26.97 26.97 26.55 26.69 2,026,615 -0.29(-1.07%)
May 19, 2011 26.95 27.05 26.71 26.98 3,122,631 +0.16(+0.60%)
May 18, 2011 26.73 26.87 26.53 26.82 2,777,282 +0.10(+0.37%)
May 17, 2011 26.42 26.78 26.29 26.72 4,266,986 +0.27(+1.02%)
May 16, 2011 26.43 26.55 26.27 26.45 2,811,318 -0.10(-0.38%)
May 13, 2011 26.83 26.83 26.44 26.55 2,101,864 -0.23(-0.86%)
May 12, 2011 26.34 26.90 26.34 26.78 2,607,314 +0.33(+1.25%)
May 11, 2011 26.94 26.99 26.36 26.45 2,604,951 -0.42(-1.56%)
May 10, 2011 26.87 26.92 26.73 26.87 2,046,080 +0.12(+0.45%)
May 09, 2011 26.76 26.85 26.56 26.75 3,712,982 +0.10(+0.38%)
May 06, 2011 26.75 26.95 26.47 26.65 4,336,680 +0.01(+0.04%)
May 05, 2011 26.65 26.80 26.43 26.64 4,029,399 -0.11(-0.41%)
May 04, 2011 26.49 26.76 26.35 26.75 8,446,757 +0.39(+1.48%)
May 03, 2011 26.58 26.82 26.31 26.36 3,519,143 -0.34(-1.27%)
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.