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 (%)
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%)
Mar 01, 2010 22.00 22.07 21.77 22.07 4,161,089 +0.08(+0.36%)
Feb 26, 2010 22.10 22.15 21.84 21.99 3,586,578 -0.09(-0.41%)
Feb 25, 2010 21.70 22.13 21.62 22.08 5,502,259 +0.08(+0.36%)
Feb 24, 2010 22.07 22.07 21.74 22.00 4,450,548 +0.20(+0.92%)
Feb 23, 2010 21.64 21.87 21.55 21.80 7,832,510 +0.22(+1.02%)
Feb 22, 2010 21.90 21.94 21.52 21.58 3,436,553 -0.20(-0.92%)
Feb 19, 2010 22.00 22.00 21.66 21.78 6,021,559 -0.12(-0.55%)
Feb 18, 2010 21.66 21.92 21.57 21.90 5,113,443 +0.34(+1.58%)
Feb 17, 2010 21.50 21.72 21.01 21.56 8,737,556 +0.31(+1.46%)
Feb 16, 2010 21.23 21.38 21.02 21.25 5,184,918 +0.26(+1.24%)
Feb 12, 2010 20.39 20.99 20.99 20.99 6,897,900 +0.38(+1.84%)
Feb 11, 2010 20.19 20.62 19.81 20.61 4,978,944 +0.34(+1.68%)
Feb 10, 2010 20.55 20.62 20.10 20.27 4,648,868 -0.24(-1.17%)
Feb 09, 2010 20.35 20.64 20.15 20.51 5,198,552 +0.45(+2.24%)
Feb 08, 2010 20.20 20.57 20.02 20.06 5,308,475 -0.04(-0.20%)
Feb 05, 2010 20.03 20.27 19.67 20.10 6,644,931 +0.07(+0.35%)
Feb 04, 2010 20.81 20.87 20.02 20.03 5,082,296 -0.89(-4.25%)
Feb 03, 2010 20.69 20.98 20.60 20.92 4,060,189 +0.11(+0.53%)
Feb 02, 2010 20.27 20.83 20.03 20.81 5,341,981 +0.54(+2.66%)
Feb 01, 2010 19.86 20.34 19.51 20.27 6,366,984 +0.55(+2.79%)
Jan 29, 2010 20.45 20.51 19.07 19.72 13,901,979 -0.32(-1.60%)
Jan 28, 2010 20.10 20.37 19.88 20.04 8,085,791 +0.08(+0.40%)
Jan 27, 2010 19.94 19.99 19.69 19.96 3,754,278 +0.11(+0.55%)
Jan 26, 2010 19.90 20.07 19.80 19.85 2,451,854 -0.11(-0.55%)
Jan 25, 2010 19.95 20.29 19.83 19.96 3,078,733 +0.01(+0.05%)
Jan 22, 2010 20.53 20.86 19.94 19.95 4,988,509 -0.63(-3.06%)
Jan 21, 2010 20.75 21.00 20.27 20.58 7,518,964 +0.00(+0.00%)
Jan 20, 2010 20.67 20.70 20.29 20.58 3,656,100 -0.20(-0.96%)
Jan 19, 2010 20.26 20.86 20.15 20.78 4,809,061 +0.50(+2.47%)
Jan 15, 2010 20.61 20.28 20.28 20.28 5,765,900 -0.20(-0.98%)
Jan 14, 2010 19.87 20.54 19.80 20.48 10,507,764 +0.49(+2.45%)
Jan 13, 2010 19.39 20.06 19.32 19.99 8,627,461 +0.64(+3.31%)
Jan 12, 2010 19.69 19.90 19.18 19.35 5,961,590 -0.55(-2.76%)
Jan 11, 2010 19.79 19.98 19.66 19.90 5,180,468 +0.13(+0.66%)
Jan 08, 2010 19.91 20.06 19.74 19.77 3,362,518 -0.23(-1.15%)
Jan 07, 2010 19.70 20.07 19.64 20.00 9,714,453 +0.50(+2.56%)
Jan 06, 2010 19.50 19.58 19.19 19.50 6,299,765 -0.08(-0.41%)
Jan 05, 2010 19.90 20.06 19.33 19.58 5,206,088 -0.41(-2.05%)
Jan 04, 2010 20.33 20.33 19.96 19.99 2,975,829 +0.01(+0.05%)
Dec 31, 2009 20.23 19.98 19.98 19.98 2,260,900 -0.27(-1.33%)
Dec 30, 2009 20.29 20.40 20.16 20.25 1,813,058 +0.04(+0.20%)
Dec 29, 2009 20.33 20.43 20.18 20.21 1,651,481 -0.01(-0.05%)
Dec 28, 2009 20.10 20.26 20.07 20.22 2,016,306 +0.16(+0.80%)
Dec 24, 2009 20.16 20.22 19.98 20.06 1,843,031 -0.06(-0.30%)
Dec 23, 2009 20.00 20.19 19.97 20.12 3,526,183 +0.13(+0.65%)
Dec 22, 2009 19.93 20.13 19.87 19.99 5,652,326 +0.05(+0.25%)
Dec 21, 2009 20.23 20.25 19.89 19.94 7,738,591 +0.02(+0.10%)
Dec 18, 2009 20.17 20.43 19.64 19.92 33,905,367 +0.04(+0.20%)
Dec 17, 2009 20.00 20.01 19.78 19.88 3,207,788 -0.16(-0.80%)
Dec 16, 2009 20.07 20.40 19.94 20.04 4,648,122 +0.13(+0.65%)
Dec 15, 2009 19.81 20.21 19.79 19.91 7,312,876 -0.06(-0.30%)
Dec 14, 2009 20.02 20.12 19.95 19.97 5,497,519 +0.09(+0.45%)
Dec 11, 2009 19.96 20.03 19.77 19.88 3,019,836 +0.04(+0.20%)
Dec 10, 2009 19.84 20.00 19.55 19.84 3,174,436 +0.19(+0.97%)
Dec 09, 2009 19.98 19.98 19.41 19.65 2,073,308 -0.26(-1.31%)
Dec 08, 2009 19.95 20.12 19.68 19.91 2,391,442 -0.12(-0.60%)
Dec 07, 2009 19.96 20.12 19.79 20.03 4,603,093 +0.14(+0.70%)
Dec 04, 2009 20.00 20.23 19.69 19.89 3,414,734 +0.22(+1.12%)
Dec 03, 2009 19.83 19.97 19.66 19.67 1,836,296 -0.18(-0.91%)
Dec 02, 2009 20.00 20.25 19.83 19.85 3,773,070 -0.15(-0.75%)
Dec 01, 2009 19.53 20.15 19.52 20.00 4,295,877 +0.54(+2.77%)
Nov 30, 2009 19.52 19.79 19.39 19.46 3,778,125 -0.11(-0.56%)
Nov 27, 2009 19.41 19.76 19.30 19.57 1,886,554 -0.34(-1.71%)
Nov 25, 2009 20.01 20.19 19.79 19.91 2,642,333 -0.52(-2.55%)
Nov 24, 2009 20.45 20.52 20.20 20.43 2,834,470 -0.03(-0.15%)
Nov 23, 2009 20.10 20.54 20.03 20.46 3,292,094 +0.45(+2.25%)
Nov 20, 2009 20.32 20.32 19.84 20.01 4,564,999 -0.22(-1.09%)
Nov 19, 2009 20.51 20.51 20.08 20.23 3,138,797 -0.32(-1.56%)
Nov 18, 2009 20.57 20.78 20.42 20.55 2,669,438 -0.12(-0.58%)
Nov 17, 2009 20.69 20.76 20.47 20.67 3,866,304 +0.08(+0.39%)
Nov 16, 2009 20.54 20.73 20.42 20.59 3,760,773 +0.12(+0.59%)
Nov 13, 2009 20.42 20.52 20.33 20.47 2,955,221 +0.05(+0.24%)
Nov 12, 2009 20.49 20.54 20.28 20.42 3,093,110 +0.04(+0.20%)
Nov 11, 2009 20.50 20.50 20.26 20.38 3,339,077 -0.09(-0.44%)
Nov 10, 2009 20.09 20.49 20.09 20.47 5,365,821 +0.14(+0.69%)
Nov 09, 2009 19.78 20.33 19.78 20.33 3,089,235 +0.59(+2.99%)
Nov 06, 2009 19.54 19.75 19.30 19.74 1,943,732 +0.20(+1.02%)
Nov 05, 2009 19.30 19.56 19.08 19.54 2,357,849 +0.49(+2.57%)
Nov 04, 2009 19.12 19.38 18.97 19.05 3,622,722 -0.01(-0.05%)
Nov 03, 2009 19.04 19.23 18.67 19.06 4,285,724 -0.15(-0.78%)
Nov 02, 2009 19.00 19.43 18.71 19.21 4,002,284 +0.28(+1.48%)
Oct 30, 2009 18.96 19.27 18.53 18.93 4,474,185 -0.20(-1.05%)
Oct 29, 2009 18.49 19.17 18.49 19.13 3,064,525 +0.70(+3.80%)
Oct 28, 2009 19.10 19.26 18.41 18.43 11,262,399 -0.75(-3.91%)
Oct 27, 2009 19.60 19.68 19.12 19.18 4,029,723 -0.48(-2.44%)
Oct 26, 2009 19.57 20.25 19.57 19.66 3,515,215 +0.14(+0.72%)
Oct 23, 2009 19.62 20.19 19.43 19.52 3,530,765 -0.58(-2.89%)
Oct 22, 2009 19.78 20.14 19.73 20.10 3,936,707 +0.33(+1.67%)
Oct 21, 2009 19.85 20.15 19.70 19.77 3,904,689 -0.11(-0.55%)
Oct 20, 2009 20.00 20.24 19.79 19.88 6,398,202 -0.17(-0.85%)
Oct 19, 2009 19.94 20.33 19.68 20.05 6,001,625 -0.41(-2.00%)
Oct 16, 2009 20.50 21.05 20.30 20.46 12,580,953 +0.88(+4.49%)
Oct 15, 2009 19.30 19.58 19.21 19.58 4,187,440 +0.19(+0.98%)
Oct 14, 2009 19.00 19.48 18.91 19.39 5,525,922 +0.52(+2.76%)
Oct 13, 2009 18.76 19.00 18.73 18.87 3,013,072 +0.09(+0.48%)
Oct 12, 2009 19.03 19.28 18.76 18.78 5,303,811 +0.14(+0.75%)
Oct 09, 2009 18.56 18.67 18.43 18.64 1,756,673 +0.11(+0.59%)
Oct 08, 2009 18.03 18.60 18.00 18.53 3,948,553 +0.54(+3.00%)
Oct 07, 2009 17.78 18.26 17.78 17.99 1,908,010 -0.10(-0.55%)
Oct 06, 2009 17.72 18.36 17.72 18.09 3,106,707 +0.02(+0.11%)
Oct 05, 2009 17.93 18.13 17.77 18.07 3,015,299 +0.12(+0.67%)
Oct 02, 2009 17.96 18.17 17.72 17.95 3,912,934 -0.11(-0.61%)
Oct 01, 2009 18.44 18.68 17.94 18.06 3,552,812 -0.40(-2.17%)
Sep 30, 2009 18.42 18.58 18.07 18.46 4,445,548 +0.08(+0.44%)
Sep 29, 2009 18.18 18.46 18.04 18.38 2,780,397 +0.30(+1.66%)
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.