FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 41.71 41.97 41.51 41.88 2,014,983 -0.21(-0.50%)
Sep 27, 2013 41.88 42.46 41.76 42.09 0 -0.07(-0.17%)
Sep 26, 2013 42.31 42.31 41.87 42.16 1,702,330 +0.03(+0.07%)
Sep 25, 2013 42.71 42.74 42.06 42.13 1,895,646 -0.62(-1.45%)
Sep 24, 2013 42.65 42.97 42.65 42.75 1,449,940 +0.08(+0.19%)
Sep 23, 2013 43.00 43.14 42.35 42.67 2,305,219 -0.37(-0.86%)
Sep 20, 2013 43.50 43.90 43.03 43.04 0 -0.37(-0.85%)
Sep 19, 2013 42.78 43.49 42.71 43.41 2,064,714 +0.72(+1.69%)
Sep 18, 2013 42.22 42.78 41.97 42.69 1,578,898 +0.57(+1.35%)
Sep 17, 2013 41.90 42.36 41.86 42.12 1,685,061 +0.19(+0.45%)
Sep 16, 2013 42.44 42.44 41.84 41.93 1,688,001 -0.10(-0.24%)
Sep 13, 2013 41.59 42.08 41.50 42.03 0 +0.50(+1.20%)
Sep 12, 2013 41.69 41.85 41.32 41.53 1,908,783 -0.33(-0.79%)
Sep 11, 2013 42.00 42.14 41.69 41.86 1,646,483 -0.24(-0.57%)
Sep 10, 2013 42.01 42.42 41.90 42.10 1,504,055 +0.20(+0.48%)
Sep 09, 2013 41.28 41.90 41.27 41.90 1,672,314 +0.67(+1.63%)
Sep 06, 2013 41.38 41.53 40.49 41.23 0 +0.12(+0.29%)
Sep 05, 2013 41.17 41.23 40.88 41.11 1,358,469 -0.02(-0.05%)
Sep 04, 2013 40.45 41.42 40.40 41.13 2,123,209 +0.31(+0.76%)
Sep 03, 2013 41.00 41.27 40.51 40.82 2,609,099 +0.32(+0.79%)
Aug 30, 2013 40.43 40.56 40.04 40.50 0 +0.11(+0.27%)
Aug 29, 2013 40.70 40.81 40.38 40.39 1,875,605 -0.33(-0.81%)
Aug 28, 2013 40.58 40.76 40.24 40.72 1,999,372 +0.19(+0.47%)
Aug 27, 2013 40.93 41.10 40.43 40.53 2,045,590 -0.89(-2.15%)
Aug 26, 2013 41.45 41.63 41.35 41.42 2,127,097 -0.31(-0.74%)
Aug 23, 2013 41.73 41.83 41.38 41.73 0 +0.04(+0.10%)
Aug 22, 2013 41.63 42.09 41.58 41.69 1,443,243 +0.14(+0.34%)
Aug 21, 2013 41.85 41.98 41.44 41.55 1,607,404 -0.47(-1.12%)
Aug 20, 2013 41.62 42.31 41.62 42.02 1,621,034 +0.41(+0.99%)
Aug 19, 2013 41.65 42.09 41.55 41.61 1,644,226 -0.04(-0.10%)
Aug 16, 2013 41.80 42.15 41.65 41.65 0 -0.38(-0.90%)
Aug 15, 2013 42.04 42.63 41.87 42.03 1,981,650 -0.58(-1.36%)
Aug 14, 2013 42.35 42.83 42.26 42.61 3,436,825 +0.04(+0.09%)
Aug 13, 2013 42.52 42.74 42.04 42.57 1,711,098 +0.19(+0.45%)
Aug 12, 2013 42.68 43.01 42.26 42.38 1,736,191 -0.50(-1.17%)
Aug 09, 2013 42.78 43.00 42.57 42.88 1,780,313 -0.06(-0.14%)
Aug 08, 2013 42.61 43.10 42.38 42.94 2,831,715 +0.61(+1.44%)
Aug 07, 2013 42.69 42.69 42.25 42.33 1,787,705 -0.30(-0.70%)
Aug 06, 2013 42.85 43.10 42.53 42.63 1,754,260 -0.23(-0.54%)
Aug 05, 2013 42.65 43.14 42.59 42.86 1,971,997 +0.02(+0.05%)
Aug 02, 2013 42.74 42.92 42.06 42.84 2,757,327 +0.14(+0.33%)
Aug 01, 2013 42.25 42.82 42.15 42.70 2,825,190 +0.67(+1.59%)
Jul 31, 2013 42.43 42.48 41.94 42.03 0 -0.07(-0.17%)
Jul 30, 2013 42.68 42.70 42.05 42.10 0 -0.43(-1.01%)
Jul 29, 2013 42.59 42.77 42.36 42.53 0 -0.24(-0.56%)
Jul 26, 2013 41.98 42.85 41.98 42.77 0 +0.34(+0.80%)
Jul 25, 2013 42.05 42.49 42.05 42.43 0 +0.31(+0.74%)
Jul 24, 2013 42.65 42.71 42.01 42.12 0 -0.29(-0.68%)
Jul 23, 2013 42.25 42.80 42.10 42.41 4,031,925 +0.33(+0.78%)
Jul 22, 2013 42.49 42.38 41.90 42.08 0 -0.30(-0.71%)
Jul 19, 2013 43.37 43.44 42.06 42.38 0 -1.23(-2.82%)
Jul 18, 2013 43.18 43.79 43.18 43.61 0 +0.53(+1.23%)
Jul 17, 2013 42.80 44.45 42.80 43.08 11,192,449 -3.25(-7.01%)
Jul 16, 2013 46.79 46.97 46.11 46.33 2,797,196 -0.30(-0.64%)
Jul 15, 2013 46.99 47.39 46.37 46.63 0 -0.45(-0.96%)
Jul 12, 2013 46.83 47.19 46.72 47.08 0 +0.39(+0.84%)
Jul 11, 2013 47.10 47.11 46.35 46.69 0 +0.17(+0.37%)
Jul 10, 2013 46.41 46.56 46.08 46.52 0 +0.14(+0.30%)
Jul 09, 2013 46.47 46.97 46.34 46.38 0 +0.36(+0.78%)
Jul 08, 2013 45.97 46.25 45.81 46.02 0 +0.33(+0.72%)
Jul 05, 2013 45.10 45.81 44.99 45.69 0 +0.76(+1.69%)
Jul 03, 2013 44.94 45.23 44.89 44.93 0 -0.11(-0.24%)
Jul 02, 2013 45.58 45.71 44.99 45.04 0 -0.61(-1.34%)
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.