FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.16 USD  -0.13 (-1.26%)
Official Closing Price  /  Updated: 6:09 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.80 11.87 11.69 11.70 1,247,800 -0.11(-0.93%)
Nov 27, 2019 11.66 11.86 11.59 11.81 2,724,100 +0.19(+1.64%)
Nov 26, 2019 11.72 11.76 11.54 11.62 2,809,455 -0.12(-1.02%)
Nov 25, 2019 11.68 11.87 11.68 11.74 2,008,730 +0.07(+0.60%)
Nov 22, 2019 11.53 11.81 11.47 11.67 1,687,400 +0.24(+2.10%)
Nov 21, 2019 11.55 11.63 11.43 11.43 1,597,683 -0.14(-1.21%)
Nov 20, 2019 11.61 11.72 11.43 11.57 2,605,505 -0.12(-1.03%)
Nov 19, 2019 11.76 11.80 11.64 11.69 1,779,702 -0.04(-0.34%)
Nov 18, 2019 11.76 11.82 11.43 11.73 2,395,429 -0.03(-0.26%)
Nov 15, 2019 12.35 12.39 11.74 11.76 2,693,000 -0.56(-4.55%)
Nov 14, 2019 11.96 12.37 11.90 12.32 4,196,094 +0.35(+2.92%)
Nov 13, 2019 11.97 12.03 11.80 11.97 2,771,227 -0.04(-0.33%)
Nov 12, 2019 12.02 12.23 11.95 12.01 2,883,053 -0.10(-0.83%)
Nov 11, 2019 12.05 12.17 11.88 12.11 1,848,612 -0.05(-0.41%)
Nov 08, 2019 12.20 12.30 11.99 12.16 2,902,800 +0.02(+0.16%)
Nov 07, 2019 12.26 12.45 12.11 12.14 3,126,477 +0.14(+1.17%)
Nov 06, 2019 12.19 12.25 11.88 12.00 3,855,958 -0.33(-2.68%)
Nov 05, 2019 12.19 12.44 12.18 12.33 2,972,074 +0.18(+1.48%)
Nov 04, 2019 11.98 12.36 11.89 12.15 4,058,571 +0.26(+2.19%)
Nov 01, 2019 11.96 12.10 11.75 11.89 6,969,200 -0.05(-0.42%)
Oct 31, 2019 12.03 12.13 11.61 11.94 5,439,663 -0.08(-0.67%)
Oct 30, 2019 12.75 13.22 11.36 12.02 25,074,255 +1.46(+13.83%)
Oct 29, 2019 10.04 10.58 9.920 10.56 6,987,349 +0.26(+2.52%)
Oct 28, 2019 10.20 10.53 10.20 10.30 3,427,173 +0.13(+1.28%)
Oct 25, 2019 10.05 10.25 9.985 10.17 2,213,500 +0.10(+0.99%)
Oct 24, 2019 10.23 10.30 9.930 10.07 3,109,105 -0.12(-1.18%)
Oct 23, 2019 10.62 10.62 10.06 10.19 4,712,975 -0.37(-3.50%)
Oct 22, 2019 10.87 10.87 10.21 10.56 8,180,841 -0.74(-6.55%)
Oct 21, 2019 11.33 11.42 11.11 11.30 2,180,155 +0.08(+0.67%)
Oct 18, 2019 11.12 11.38 11.01 11.22 2,727,100 +0.11(+0.94%)
Oct 17, 2019 11.61 11.68 11.07 11.12 4,686,991 -0.38(-3.30%)
Oct 16, 2019 11.38 11.88 11.32 11.50 4,207,689 +0.11(+0.92%)
Oct 15, 2019 11.58 11.59 11.38 11.39 1,997,309 -0.13(-1.13%)
Oct 14, 2019 11.64 11.71 11.33 11.53 2,021,513 -0.14(-1.24%)
Oct 11, 2019 11.33 11.83 11.23 11.67 3,542,100 +0.57(+5.14%)
Oct 10, 2019 10.63 11.16 10.63 11.10 2,674,552 +0.45(+4.23%)
Oct 09, 2019 11.04 11.05 10.37 10.65 2,490,657 -0.30(-2.74%)
Oct 08, 2019 11.01 11.20 10.65 10.95 2,107,156 -0.25(-2.23%)
Oct 07, 2019 11.04 11.24 10.83 11.20 1,956,835 +0.17(+1.59%)
Oct 04, 2019 10.79 11.06 10.69 11.03 1,586,900 +0.18(+1.61%)
Oct 03, 2019 10.64 10.94 10.37 10.85 2,255,655 +0.21(+1.93%)
Oct 02, 2019 11.21 11.21 10.61 10.64 4,358,375 -0.69(-6.05%)
Oct 01, 2019 11.47 11.58 11.21 11.33 2,351,136 -0.06(-0.53%)
Sep 30, 2019 11.32 11.50 11.27 11.39 2,239,911 +0.13(+1.20%)
Sep 27, 2019 11.05 11.38 11.04 11.26 3,788,200 +0.34(+3.07%)
Sep 26, 2019 10.74 11.13 10.65 10.92 2,471,792 -0.07(-0.64%)
Sep 25, 2019 11.04 11.27 10.98 10.99 3,109,123 +0.00(+0.00%)
Sep 24, 2019 11.20 11.46 10.89 10.99 2,354,588 -0.21(-1.87%)
Sep 23, 2019 11.23 11.49 11.19 11.20 2,851,341 -0.15(-1.32%)
Sep 20, 2019 11.51 11.61 11.26 11.35 4,110,900 -0.16(-1.39%)
Sep 19, 2019 11.48 11.66 11.35 11.51 3,035,566 +0.09(+0.79%)
Sep 18, 2019 11.21 11.99 11.02 11.42 5,993,604 -0.15(-1.30%)
Sep 17, 2019 11.42 11.62 11.35 11.57 2,577,319 +0.18(+1.58%)
Sep 16, 2019 11.20 11.55 11.09 11.39 2,537,881 +0.07(+0.62%)
Sep 13, 2019 11.61 11.75 11.30 11.32 3,741,400 -0.26(-2.25%)
Sep 12, 2019 10.84 11.66 10.74 11.58 6,672,443 +0.66(+6.04%)
Sep 11, 2019 10.71 10.95 10.54 10.92 5,738,602 +0.24(+2.25%)
Sep 10, 2019 10.08 10.73 10.06 10.68 5,434,978 +0.59(+5.85%)
Sep 09, 2019 10.00 10.14 9.880 10.09 6,017,122 +0.16(+1.61%)
Sep 06, 2019 9.850 10.12 9.715 9.930 3,997,500 +0.12(+1.22%)
Sep 05, 2019 9.910 10.03 9.485 9.810 5,153,025 +0.07(+0.72%)
Sep 04, 2019 9.490 9.910 9.465 9.740 4,927,628 +0.39(+4.17%)
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.