FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.94 USD  -0.31 (-2.34%)
Official Closing Price  /  Updated: 6:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.00 25.08 24.87 24.93 3,227,847 -0.05(-0.20%)
Mar 30, 2011 24.98 25.10 24.89 24.98 3,539,986 -0.02(-0.08%)
Mar 29, 2011 25.01 25.10 24.80 25.00 3,075,213 -0.03(-0.12%)
Mar 28, 2011 25.29 25.41 25.02 25.03 2,337,202 -0.17(-0.66%)
Mar 25, 2011 25.35 25.54 25.14 25.20 2,602,347 -0.06(-0.25%)
Mar 24, 2011 24.92 25.31 24.60 25.26 3,132,789 +0.39(+1.57%)
Mar 23, 2011 24.58 24.95 24.38 24.87 3,028,462 +0.29(+1.18%)
Mar 22, 2011 24.84 24.89 24.55 24.58 4,138,336 -0.22(-0.88%)
Mar 21, 2011 24.95 25.19 24.75 24.80 4,567,196 +0.16(+0.64%)
Mar 18, 2011 24.67 24.78 24.40 24.64 6,149,133 +0.12(+0.49%)
Mar 17, 2011 24.82 24.86 24.45 24.52 3,420,140 +0.09(+0.37%)
Mar 16, 2011 24.61 24.68 24.18 24.43 4,653,393 -0.38(-1.53%)
Mar 15, 2011 24.43 24.93 24.40 24.81 3,217,154 -0.20(-0.80%)
Mar 14, 2011 24.87 25.22 24.67 25.01 3,143,018 -0.06(-0.24%)
Mar 11, 2011 25.03 25.19 24.87 25.07 2,641,228 +0.00(+0.00%)
Mar 10, 2011 25.28 25.35 24.98 25.07 3,847,655 -0.49(-1.92%)
Mar 09, 2011 25.56 25.74 25.25 25.56 3,079,401 -0.02(-0.08%)
Mar 08, 2011 25.18 25.69 25.03 25.58 2,723,847 +0.21(+0.83%)
Mar 07, 2011 25.69 25.79 25.11 25.37 3,127,022 -0.15(-0.59%)
Mar 04, 2011 25.55 25.61 25.23 25.52 3,223,864 -0.06(-0.23%)
Mar 03, 2011 25.24 25.68 25.24 25.58 3,182,499 +0.50(+1.99%)
Mar 02, 2011 24.89 25.16 24.74 25.08 3,187,912 +0.23(+0.93%)
Mar 01, 2011 25.05 25.33 24.83 24.85 4,380,912 -0.21(-0.84%)
Feb 28, 2011 24.95 25.16 24.85 25.06 3,439,927 +0.14(+0.56%)
Feb 25, 2011 24.66 25.02 24.52 24.92 3,437,936 +0.29(+1.18%)
Feb 24, 2011 24.87 24.91 24.25 24.63 4,055,334 -0.24(-0.97%)
Feb 23, 2011 25.08 25.08 24.40 24.87 5,248,455 -0.18(-0.74%)
Feb 22, 2011 25.20 25.43 24.91 25.05 3,141,843 -0.49(-1.90%)
Feb 18, 2011 25.81 25.86 25.53 25.54 4,341,316 -0.31(-1.20%)
Feb 17, 2011 25.57 25.89 25.37 25.85 3,203,923 +0.28(+1.10%)
Feb 16, 2011 25.33 25.74 25.26 25.57 3,731,354 +0.26(+1.03%)
Feb 15, 2011 25.19 25.31 24.91 25.31 2,999,269 -0.03(-0.12%)
Feb 14, 2011 25.49 25.54 25.14 25.34 2,266,254 -0.22(-0.86%)
Feb 11, 2011 25.52 25.59 25.24 25.56 2,300,588 -0.07(-0.27%)
Feb 10, 2011 25.67 25.78 25.28 25.63 2,622,366 -0.08(-0.31%)
Feb 09, 2011 25.49 25.79 25.46 25.71 2,752,264 +0.14(+0.55%)
Feb 08, 2011 25.35 25.59 25.18 25.57 2,502,510 +0.19(+0.75%)
Feb 07, 2011 25.15 25.47 24.97 25.38 3,537,779 +0.13(+0.51%)
Feb 04, 2011 25.01 25.34 24.88 25.25 3,552,858 +0.18(+0.72%)
Feb 03, 2011 24.40 25.24 24.35 25.07 5,520,982 +0.70(+2.87%)
Feb 02, 2011 25.02 25.32 24.31 24.37 9,228,886 +0.22(+0.91%)
Feb 01, 2011 23.88 24.23 23.77 24.15 4,603,229 +0.47(+1.98%)
Jan 31, 2011 23.53 23.95 23.42 23.68 2,663,716 +0.17(+0.72%)
Jan 28, 2011 24.33 24.41 23.49 23.51 2,820,111 -0.78(-3.21%)
Jan 27, 2011 24.06 24.38 24.00 24.29 2,463,940 +0.29(+1.21%)
Jan 26, 2011 23.70 24.09 23.68 24.00 2,868,103 +0.26(+1.10%)
Jan 25, 2011 23.56 23.76 23.40 23.74 2,806,910 +0.09(+0.38%)
Jan 24, 2011 23.53 23.72 23.42 23.65 3,941,611 +0.14(+0.60%)
Jan 21, 2011 23.81 23.84 23.41 23.51 3,600,656 -0.25(-1.05%)
Jan 20, 2011 23.86 23.89 23.58 23.76 3,453,576 -0.07(-0.29%)
Jan 19, 2011 23.90 23.91 23.65 23.83 2,766,959 -0.02(-0.08%)
Jan 18, 2011 23.89 23.93 23.66 23.85 6,296,821 -0.10(-0.42%)
Jan 14, 2011 23.70 24.06 23.42 23.95 6,533,717 -0.10(-0.42%)
Jan 13, 2011 23.95 24.14 23.86 24.05 2,767,721 +0.10(+0.42%)
Jan 12, 2011 24.03 24.25 23.69 23.95 4,575,169 -0.09(-0.37%)
Jan 11, 2011 23.96 24.13 23.86 24.04 3,923,708 +0.14(+0.59%)
Jan 10, 2011 24.16 24.16 23.61 23.90 6,099,622 -0.28(-1.16%)
Jan 07, 2011 25.02 25.13 24.08 24.18 5,939,406 -0.67(-2.71%)
Jan 06, 2011 25.39 25.43 24.69 24.85 6,186,908 -0.62(-2.42%)
Jan 05, 2011 25.16 25.55 25.02 25.47 2,270,629 +0.19(+0.75%)
Jan 04, 2011 25.77 25.93 25.07 25.28 5,322,306 -0.50(-1.94%)
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.