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 (%)
Aug 31, 2010 20.70 21.17 20.60 20.99 7,629,475 +0.12(+0.57%)
Aug 30, 2010 21.17 21.34 20.86 20.87 4,425,821 -0.40(-1.88%)
Aug 27, 2010 21.29 21.63 20.99 21.27 7,786,151 +0.09(+0.42%)
Aug 26, 2010 21.55 21.76 21.18 21.18 4,358,149 -0.38(-1.76%)
Aug 25, 2010 21.23 21.61 21.00 21.56 4,763,380 +0.34(+1.60%)
Aug 24, 2010 21.38 21.40 21.01 21.22 4,468,427 -0.33(-1.53%)
Aug 23, 2010 21.79 22.14 21.42 21.55 3,367,160 -0.18(-0.83%)
Aug 20, 2010 21.35 21.77 21.35 21.73 2,727,360 -0.03(-0.14%)
Aug 19, 2010 22.21 22.23 21.46 21.76 3,348,718 -0.54(-2.42%)
Aug 18, 2010 22.12 22.54 21.87 22.30 2,737,805 +0.11(+0.50%)
Aug 17, 2010 21.98 22.42 21.77 22.19 2,487,977 +0.48(+2.21%)
Aug 16, 2010 21.63 21.82 21.38 21.71 2,884,585 -0.03(-0.14%)
Aug 13, 2010 21.62 22.01 21.62 21.74 3,287,492 -0.03(-0.14%)
Aug 12, 2010 21.43 21.86 21.37 21.77 3,848,541 -0.03(-0.14%)
Aug 11, 2010 22.00 22.09 21.74 21.80 7,365,575 -0.54(-2.42%)
Aug 10, 2010 22.21 22.52 22.11 22.34 4,965,473 +0.00(+0.00%)
Aug 09, 2010 22.20 22.40 22.10 22.34 2,565,308 +0.29(+1.32%)
Aug 06, 2010 21.70 22.12 21.70 22.05 5,212,410 +0.02(+0.09%)
Aug 05, 2010 21.72 22.04 21.63 22.03 3,645,128 +0.27(+1.24%)
Aug 04, 2010 21.17 21.83 21.17 21.76 3,228,967 +0.59(+2.79%)
Aug 03, 2010 21.38 21.54 21.08 21.17 3,900,292 -0.33(-1.53%)
Aug 02, 2010 21.42 21.79 21.29 21.50 4,094,006 +0.34(+1.61%)
Jul 30, 2010 20.99 21.50 20.88 21.16 6,079,412 -0.15(-0.70%)
Jul 29, 2010 21.57 21.75 21.03 21.31 4,426,825 -0.11(-0.51%)
Jul 28, 2010 21.56 21.66 21.22 21.42 3,698,914 -0.12(-0.56%)
Jul 27, 2010 21.93 21.93 21.41 21.54 3,045,631 -0.25(-1.15%)
Jul 26, 2010 21.20 21.82 21.08 21.79 4,210,682 +0.55(+2.59%)
Jul 23, 2010 21.09 21.44 20.95 21.24 4,876,532 +0.19(+0.90%)
Jul 22, 2010 20.87 21.42 20.82 21.05 5,268,988 +0.39(+1.89%)
Jul 21, 2010 21.13 21.18 20.57 20.66 5,235,381 -0.49(-2.32%)
Jul 20, 2010 20.58 21.25 20.58 21.15 6,841,870 -0.12(-0.56%)
Jul 19, 2010 20.86 21.38 20.86 21.27 7,985,241 +0.46(+2.21%)
Jul 16, 2010 22.13 22.24 20.77 20.81 18,020,098 -2.19(-9.52%)
Jul 15, 2010 22.72 23.11 22.41 23.00 5,758,909 +0.33(+1.46%)
Jul 14, 2010 23.06 23.15 22.41 22.67 6,877,460 -0.35(-1.52%)
Jul 13, 2010 22.95 23.15 22.86 23.02 4,887,939 +0.26(+1.14%)
Jul 12, 2010 21.70 23.17 21.70 22.76 5,397,951 +0.19(+0.84%)
Jul 09, 2010 21.90 22.62 21.72 22.57 6,198,183 +0.73(+3.34%)
Jul 08, 2010 21.84 21.87 21.45 21.84 7,320,668 +0.10(+0.46%)
Jul 07, 2010 21.19 21.79 21.10 21.74 4,906,863 +0.68(+3.23%)
Jul 06, 2010 21.17 21.51 20.85 21.06 4,509,900 +0.11(+0.53%)
Jul 02, 2010 21.41 21.50 20.84 20.95 4,360,718 -0.30(-1.41%)
Jul 01, 2010 21.24 21.37 20.78 21.25 4,812,202 +0.09(+0.43%)
Jun 30, 2010 21.34 21.75 21.07 21.16 5,351,534 -0.26(-1.21%)
Jun 29, 2010 21.63 21.83 21.21 21.42 7,209,685 -0.57(-2.59%)
Jun 25, 2010 22.37 22.41 21.65 21.99 8,331,694 -0.42(-1.87%)
Jun 24, 2010 22.44 22.96 22.25 22.41 8,898,622 +0.07(+0.31%)
Jun 23, 2010 22.00 22.49 21.88 22.34 6,748,043 +0.31(+1.41%)
Jun 22, 2010 22.62 22.84 21.87 22.03 6,827,571 -0.30(-1.34%)
Jun 21, 2010 22.75 22.90 22.17 22.33 4,369,237 -0.17(-0.76%)
Jun 18, 2010 22.73 22.80 22.42 22.50 5,190,064 -0.15(-0.66%)
Jun 17, 2010 22.76 22.80 22.36 22.65 4,492,451 +0.06(+0.27%)
Jun 16, 2010 22.23 22.80 22.13 22.59 6,696,651 +0.33(+1.48%)
Jun 15, 2010 21.79 22.39 21.79 22.26 6,337,026 +0.58(+2.65%)
Jun 14, 2010 21.76 21.86 21.62 21.68 5,172,086 +0.14(+0.63%)
Jun 11, 2010 21.29 21.56 21.17 21.55 4,114,438 +0.01(+0.05%)
Jun 10, 2010 20.97 21.58 20.90 21.54 5,299,270 +0.84(+4.06%)
Jun 09, 2010 20.76 21.31 20.57 20.70 4,697,503 +0.00(+0.00%)
Jun 08, 2010 20.48 20.73 20.14 20.70 5,984,559 +0.30(+1.47%)
Jun 07, 2010 20.88 21.01 20.37 20.40 4,822,157 -0.45(-2.17%)
Jun 04, 2010 21.35 21.58 20.78 20.85 6,262,253 -0.87(-3.99%)
Jun 03, 2010 21.63 22.02 21.56 21.72 5,480,296 +0.05(+0.23%)
Jun 02, 2010 21.42 21.71 21.20 21.67 4,623,364 +0.41(+1.93%)
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.