FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.22 USD  +0.11 (+0.94%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.59 25.68 25.39 25.43 1,992,414 -0.15(-0.59%)
Dec 30, 2010 25.69 25.85 25.58 25.58 1,789,824 -0.13(-0.51%)
Dec 29, 2010 25.77 25.84 25.61 25.71 1,313,846 +0.01(+0.04%)
Dec 28, 2010 25.89 26.03 25.51 25.70 1,615,795 -0.19(-0.73%)
Dec 27, 2010 25.94 26.03 25.61 25.89 1,165,354 +0.01(+0.04%)
Dec 23, 2010 26.29 26.29 25.75 25.88 1,542,066 -0.35(-1.33%)
Dec 22, 2010 25.94 26.70 25.91 26.23 5,775,344 +0.36(+1.39%)
Dec 21, 2010 25.73 26.01 25.62 25.87 3,129,453 +0.21(+0.82%)
Dec 20, 2010 25.66 25.80 25.51 25.66 16,342,025 +0.00(+0.00%)
Dec 17, 2010 25.38 25.72 25.15 25.66 4,783,404 +0.30(+1.18%)
Dec 16, 2010 25.40 25.50 25.04 25.36 3,106,028 +0.08(+0.32%)
Dec 15, 2010 25.48 25.52 25.14 25.28 3,631,932 -0.18(-0.71%)
Dec 14, 2010 25.54 25.61 25.32 25.46 2,910,682 +0.06(+0.24%)
Dec 13, 2010 26.24 26.25 25.34 25.40 3,477,979 -0.08(-0.29%)
Dec 10, 2010 25.53 25.78 25.26 25.48 2,656,017 +0.01(+0.02%)
Dec 09, 2010 25.65 25.74 25.26 25.47 3,044,170 -0.09(-0.35%)
Dec 08, 2010 25.67 25.79 25.49 25.56 2,877,716 -0.09(-0.35%)
Dec 07, 2010 25.94 26.12 25.59 25.65 3,516,820 -0.09(-0.34%)
Dec 06, 2010 26.07 26.07 25.73 25.74 3,052,341 -0.28(-1.09%)
Dec 03, 2010 25.54 26.07 25.51 26.02 3,693,086 +0.45(+1.76%)
Dec 02, 2010 25.47 25.82 25.47 25.57 4,847,226 -0.05(-0.20%)
Dec 01, 2010 25.36 26.00 25.36 25.62 5,630,951 -0.22(-0.85%)
Nov 30, 2010 25.47 26.05 25.46 25.84 13,121,832 +0.16(+0.62%)
Nov 29, 2010 25.44 25.86 25.40 25.68 4,758,477 -0.05(-0.19%)
Nov 26, 2010 25.42 25.91 25.29 25.73 5,939,470 +0.28(+1.10%)
Nov 24, 2010 25.41 25.45 25.45 25.45 6,687,923 +0.19(+0.75%)
Nov 23, 2010 24.97 25.35 24.87 25.26 4,293,640 +0.08(+0.32%)
Nov 22, 2010 25.00 25.29 24.90 25.18 12,279,437 +0.08(+0.32%)
Nov 19, 2010 25.06 25.22 24.70 25.10 19,360,132 -0.01(-0.04%)
Nov 18, 2010 25.05 25.31 24.99 25.11 6,639,224 +0.19(+0.76%)
Nov 17, 2010 24.18 25.00 24.16 24.92 6,776,930 +0.59(+2.42%)
Nov 16, 2010 23.60 25.24 23.58 24.33 10,375,522 +0.78(+3.30%)
Nov 15, 2010 23.71 23.87 23.50 23.55 2,101,847 -0.14(-0.58%)
Nov 12, 2010 23.91 24.00 23.52 23.69 3,741,292 -0.25(-1.04%)
Nov 11, 2010 23.66 23.95 23.49 23.94 3,249,410 +0.14(+0.57%)
Nov 10, 2010 23.73 23.85 23.45 23.80 2,159,319 +0.17(+0.70%)
Nov 09, 2010 23.95 23.95 23.51 23.64 2,134,766 -0.27(-1.13%)
Nov 08, 2010 23.90 24.08 23.74 23.91 2,571,166 -0.03(-0.13%)
Nov 05, 2010 24.08 24.20 23.72 23.94 3,764,179 -0.19(-0.79%)
Nov 04, 2010 23.98 24.23 23.72 24.13 6,563,239 +0.39(+1.64%)
Nov 03, 2010 24.02 24.23 23.54 23.74 4,308,997 -0.32(-1.33%)
Nov 02, 2010 23.69 24.24 23.60 24.06 4,127,818 +0.66(+2.82%)
Nov 01, 2010 23.49 23.73 23.22 23.40 3,072,756 +0.07(+0.30%)
Oct 29, 2010 23.28 23.41 23.12 23.33 3,013,578 +0.13(+0.58%)
Oct 28, 2010 23.58 23.59 23.13 23.20 2,978,405 -0.23(-0.96%)
Oct 27, 2010 23.13 23.45 23.07 23.42 2,711,362 -0.20(-0.85%)
Oct 25, 2010 23.45 23.78 23.32 23.62 4,629,529 +0.37(+1.59%)
Oct 22, 2010 22.83 23.31 22.78 23.25 8,058,043 +0.52(+2.29%)
Oct 21, 2010 22.51 23.03 22.41 22.73 14,239,083 +0.40(+1.79%)
Oct 20, 2010 22.81 23.00 22.31 22.33 7,331,050 -0.35(-1.54%)
Oct 19, 2010 22.60 22.96 22.40 22.68 6,739,578 +0.13(+0.58%)
Oct 18, 2010 22.89 23.10 22.43 22.55 7,228,366 +0.10(+0.45%)
Oct 15, 2010 22.51 22.80 22.01 22.45 18,083,302 -1.55(-6.46%)
Oct 14, 2010 24.26 24.35 23.90 24.00 4,236,672 -0.29(-1.19%)
Oct 13, 2010 24.07 24.44 24.01 24.29 4,496,744 +0.36(+1.50%)
Oct 12, 2010 24.00 24.00 23.40 23.93 6,761,287 -0.06(-0.25%)
Oct 11, 2010 23.90 24.14 23.88 23.99 2,521,237 +0.04(+0.17%)
Oct 08, 2010 23.67 24.03 23.46 23.95 3,711,626 +0.29(+1.23%)
Oct 07, 2010 23.67 23.82 23.48 23.66 2,853,650 +0.17(+0.72%)
Oct 06, 2010 24.00 24.01 23.40 23.49 4,790,736 -0.58(-2.41%)
Oct 05, 2010 23.61 24.14 23.59 24.07 9,208,341 +0.82(+3.53%)
Oct 04, 2010 23.60 23.75 23.15 23.25 4,527,963 -0.36(-1.52%)
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.