FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.76 USD  -0.56 (-4.55%)
Official Closing Price  /  Updated: 5:38 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.