FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.50 USD  +0.11 (+0.92%)
Official Closing Price  /  Updated: 5:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 21.70 21.88 21.33 21.66 4,812,804 -0.04(-0.18%)
May 27, 2010 21.61 21.79 21.40 21.70 4,567,995 +0.42(+1.97%)
May 26, 2010 21.36 21.73 21.16 21.28 5,614,242 -0.09(-0.42%)
May 25, 2010 20.88 21.37 20.50 21.37 7,345,532 -0.09(-0.42%)
May 24, 2010 21.21 21.73 21.11 21.46 7,000,490 +0.01(+0.05%)
May 21, 2010 21.03 21.72 20.76 21.45 7,604,949 +0.09(+0.42%)
May 20, 2010 21.34 21.85 21.25 21.36 6,243,645 -0.75(-3.39%)
May 19, 2010 22.28 22.59 21.90 22.11 6,509,183 -0.22(-0.99%)
May 18, 2010 22.55 22.69 22.11 22.33 8,955,812 -0.14(-0.62%)
May 17, 2010 22.18 22.53 21.73 22.47 6,231,087 +0.50(+2.28%)
May 14, 2010 22.03 22.03 21.60 21.97 6,836,600 -0.16(-0.72%)
May 13, 2010 22.87 22.96 22.07 22.13 5,614,579 -1.02(-4.41%)
May 12, 2010 22.83 23.21 22.75 23.15 4,342,015 +0.33(+1.45%)
May 11, 2010 22.82 23.00 22.23 22.82 6,706,211 +0.33(+1.47%)
May 10, 2010 22.28 22.59 22.14 22.49 5,715,532 +1.04(+4.85%)
May 07, 2010 21.85 22.08 20.98 21.45 8,909,980 -0.65(-2.94%)
May 06, 2010 22.59 22.86 20.55 22.10 6,513,729 -0.78(-3.41%)
May 05, 2010 22.96 23.28 22.76 22.88 4,829,395 -0.11(-0.48%)
May 04, 2010 23.58 23.58 22.81 22.99 5,608,996 -0.97(-4.05%)
May 03, 2010 23.29 24.06 23.26 23.96 4,380,713 +0.94(+4.08%)
Apr 30, 2010 23.70 23.89 22.99 23.02 4,453,730 -0.63(-2.66%)
Apr 29, 2010 23.28 23.70 23.05 23.65 4,301,681 +0.41(+1.76%)
Apr 28, 2010 23.27 23.41 22.99 23.24 4,538,483 -0.04(-0.17%)
Apr 27, 2010 24.16 24.42 23.19 23.28 5,553,084 -0.58(-2.43%)
Apr 26, 2010 23.64 24.04 23.55 23.86 5,217,559 +0.32(+1.36%)
Apr 23, 2010 23.38 23.57 23.21 23.54 3,384,089 +0.11(+0.47%)
Apr 22, 2010 23.46 23.66 23.16 23.43 4,365,983 -0.17(-0.72%)
Apr 21, 2010 23.58 23.69 23.20 23.60 5,503,581 -0.03(-0.13%)
Apr 20, 2010 23.71 23.80 23.42 23.63 5,044,016 +0.11(+0.47%)
Apr 19, 2010 24.14 24.25 23.09 23.52 7,384,189 -0.32(-1.34%)
Apr 16, 2010 24.17 24.60 23.72 23.84 11,403,537 +0.09(+0.38%)
Apr 15, 2010 23.40 23.79 23.16 23.75 6,149,719 +0.43(+1.84%)
Apr 14, 2010 23.37 23.50 22.97 23.32 7,223,576 -0.14(-0.60%)
Apr 13, 2010 23.25 23.62 23.24 23.46 4,864,874 +0.18(+0.77%)
Apr 12, 2010 23.24 23.40 23.17 23.28 4,188,500 +0.10(+0.43%)
Apr 09, 2010 23.48 23.52 23.11 23.18 4,586,287 -0.31(-1.32%)
Apr 08, 2010 23.10 23.54 22.82 23.49 3,594,681 +0.35(+1.51%)
Apr 07, 2010 23.17 23.34 22.93 23.14 2,752,986 -0.17(-0.73%)
Apr 06, 2010 23.35 23.42 23.09 23.31 2,575,756 -0.21(-0.89%)
Apr 05, 2010 22.99 23.52 22.66 23.52 3,926,854 +0.91(+4.02%)
Apr 01, 2010 22.90 22.61 22.61 22.61 5,293,400 -0.13(-0.57%)
Mar 31, 2010 23.18 23.18 22.71 22.74 1,810,822 -0.38(-1.64%)
Mar 30, 2010 23.14 23.23 22.94 23.12 2,483,465 +0.03(+0.13%)
Mar 29, 2010 23.12 23.26 23.02 23.09 2,757,601 +0.26(+1.14%)
Mar 26, 2010 22.73 23.12 22.70 22.83 4,740,391 +0.04(+0.18%)
Mar 25, 2010 23.05 23.17 22.79 22.79 4,242,820 -0.15(-0.65%)
Mar 24, 2010 23.21 23.21 22.74 22.94 5,216,226 -0.28(-1.21%)
Mar 23, 2010 23.24 23.34 23.01 23.22 4,296,482 -0.05(-0.21%)
Mar 22, 2010 23.14 23.29 22.97 23.27 3,892,743 +0.08(+0.34%)
Mar 19, 2010 23.31 23.47 22.51 23.19 5,535,366 +0.05(+0.22%)
Mar 18, 2010 23.11 23.25 22.97 23.14 3,246,866 -0.07(-0.30%)
Mar 17, 2010 23.19 23.33 22.95 23.21 2,047,575 +0.07(+0.30%)
Mar 16, 2010 22.99 23.47 22.95 23.14 5,308,714 +0.20(+0.87%)
Mar 15, 2010 22.79 22.97 22.61 22.94 4,146,561 +0.18(+0.79%)
Mar 12, 2010 22.81 22.89 22.40 22.76 4,912,251 -0.06(-0.26%)
Mar 11, 2010 22.75 22.90 22.64 22.82 5,316,926 -0.07(-0.31%)
Mar 10, 2010 22.66 22.94 22.58 22.89 6,202,347 +0.29(+1.28%)
Mar 09, 2010 22.93 22.99 22.49 22.60 4,807,203 +0.01(+0.04%)
Mar 08, 2010 22.49 22.64 22.26 22.59 4,092,413 +0.09(+0.40%)
Mar 05, 2010 22.14 22.72 22.02 22.50 6,612,385 +0.44(+1.99%)
Mar 04, 2010 21.89 22.07 21.72 22.06 3,637,855 +0.12(+0.55%)
Mar 03, 2010 22.40 22.40 21.84 21.94 4,345,963 -0.35(-1.57%)
Mar 02, 2010 22.10 22.29 21.91 22.29 4,526,908 +0.22(+1.00%)
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.