FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.74 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:57 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.30 28.61 27.99 28.24 4,118,615 -0.55(-1.91%)
Oct 28, 2011 29.16 29.16 28.55 28.79 2,500,922 -0.40(-1.37%)
Oct 27, 2011 28.88 29.40 28.66 29.19 4,200,489 +0.73(+2.57%)
Oct 26, 2011 28.22 28.60 28.00 28.46 4,586,036 +0.51(+1.82%)
Oct 25, 2011 28.00 28.15 27.75 27.95 3,690,855 -0.31(-1.10%)
Oct 24, 2011 27.45 28.46 27.45 28.26 3,897,921 +0.57(+2.06%)
Oct 21, 2011 27.58 27.71 27.39 27.69 3,861,246 +0.43(+1.58%)
Oct 20, 2011 27.22 27.47 26.96 27.26 3,219,323 +0.04(+0.15%)
Oct 19, 2011 27.32 27.53 27.07 27.22 2,768,417 -0.07(-0.26%)
Oct 18, 2011 27.22 27.47 26.50 27.29 4,425,466 +0.10(+0.37%)
Oct 17, 2011 27.31 27.58 27.11 27.19 3,362,138 -0.32(-1.16%)
Oct 14, 2011 27.02 27.69 26.28 27.51 9,967,232 -0.27(-0.97%)
Oct 13, 2011 27.99 28.08 27.54 27.78 5,348,555 -0.25(-0.89%)
Oct 12, 2011 27.85 28.17 27.53 28.03 6,008,024 +0.31(+1.12%)
Oct 11, 2011 27.61 27.85 27.32 27.72 4,240,906 -0.05(-0.18%)
Oct 10, 2011 27.03 27.86 27.02 27.77 3,734,756 +1.02(+3.81%)
Oct 07, 2011 26.63 27.08 26.47 26.75 3,694,567 +0.16(+0.60%)
Oct 06, 2011 26.49 26.67 26.08 26.59 3,557,839 +0.25(+0.95%)
Oct 05, 2011 25.68 26.43 25.36 26.34 3,870,534 +0.75(+2.93%)
Oct 04, 2011 24.69 25.61 24.66 25.59 5,197,049 +0.52(+2.07%)
Oct 03, 2011 26.01 26.24 25.05 25.07 5,004,444 -0.82(-3.17%)
Sep 30, 2011 25.97 26.50 25.89 25.89 4,495,386 -0.51(-1.93%)
Sep 29, 2011 26.72 26.83 26.00 26.40 5,303,818 +0.05(+0.19%)
Sep 28, 2011 26.87 27.11 26.32 26.35 5,118,532 -0.40(-1.50%)
Sep 27, 2011 26.39 27.11 26.16 26.75 4,338,384 +0.70(+2.69%)
Sep 26, 2011 25.86 26.07 25.37 26.05 3,799,466 +0.46(+1.82%)
Sep 23, 2011 25.90 25.98 25.35 25.58 6,753,201 -0.46(-1.79%)
Sep 22, 2011 25.75 26.22 25.24 26.05 7,007,723 -0.24(-0.91%)
Sep 21, 2011 26.91 27.17 26.28 26.29 4,156,126 -0.60(-2.25%)
Sep 20, 2011 27.11 27.29 26.87 26.89 3,027,743 -0.04(-0.13%)
Sep 19, 2011 26.76 27.08 26.58 26.93 3,501,653 -0.13(-0.48%)
Sep 16, 2011 26.94 27.23 26.72 27.06 5,700,000 +0.25(+0.93%)
Sep 15, 2011 26.87 26.98 26.48 26.81 4,457,244 +0.24(+0.90%)
Sep 14, 2011 26.55 26.88 26.09 26.57 5,305,281 +0.20(+0.74%)
Sep 13, 2011 26.32 26.63 26.08 26.38 3,949,485 +0.16(+0.59%)
Sep 12, 2011 25.75 26.22 25.57 26.22 4,664,372 +0.09(+0.34%)
Sep 09, 2011 26.37 26.60 25.96 26.13 3,992,696 -0.55(-2.08%)
Sep 08, 2011 27.01 27.28 26.59 26.68 3,411,244 -0.47(-1.71%)
Sep 07, 2011 26.64 27.16 26.58 27.15 3,751,983 +0.84(+3.19%)
Sep 06, 2011 25.61 26.44 25.53 26.31 4,809,027 +0.08(+0.30%)
Sep 02, 2011 26.29 26.52 26.10 26.23 3,069,239 -0.58(-2.16%)
Sep 01, 2011 27.00 27.25 26.74 26.81 3,684,522 -0.06(-0.22%)
Aug 31, 2011 27.31 27.49 26.58 26.87 4,701,393 -0.39(-1.43%)
Aug 30, 2011 26.34 27.47 26.26 27.26 7,184,706 +0.89(+3.38%)
Aug 29, 2011 25.45 26.43 25.45 26.37 4,395,564 +0.85(+3.33%)
Aug 26, 2011 24.85 25.75 24.60 25.52 4,419,817 +0.50(+2.00%)
Aug 25, 2011 25.54 25.63 24.92 25.02 3,381,879 -0.43(-1.69%)
Aug 24, 2011 24.95 25.50 24.86 25.45 3,422,278 +0.45(+1.80%)
Aug 23, 2011 24.25 25.00 24.01 25.00 3,645,330 +0.95(+3.95%)
Aug 22, 2011 24.18 24.34 23.87 24.05 3,583,841 +0.37(+1.56%)
Aug 19, 2011 23.50 24.25 23.50 23.68 2,941,450 -0.14(-0.59%)
Aug 18, 2011 24.32 24.39 23.60 23.82 4,373,190 -0.96(-3.87%)
Aug 17, 2011 25.04 25.30 24.56 24.78 2,304,956 -0.14(-0.56%)
Aug 16, 2011 24.64 25.10 24.52 24.92 3,011,040 +0.11(+0.44%)
Aug 15, 2011 24.52 24.84 24.26 24.81 3,510,377 +0.39(+1.60%)
Aug 12, 2011 24.02 24.60 23.90 24.42 3,055,195 +0.34(+1.41%)
Aug 11, 2011 23.17 24.36 23.11 24.08 5,260,084 +1.04(+4.51%)
Aug 10, 2011 23.81 24.00 23.04 23.04 7,795,174 -1.17(-4.83%)
Aug 09, 2011 23.70 24.21 22.70 24.21 8,731,294 +1.27(+5.54%)
Aug 08, 2011 23.96 24.35 22.89 22.94 7,810,875 -1.56(-6.37%)
Aug 05, 2011 24.81 25.10 23.77 24.50 7,891,554 -0.12(-0.49%)
Aug 04, 2011 25.36 25.71 24.62 24.62 7,333,448 -1.11(-4.31%)
Aug 03, 2011 25.51 25.75 25.09 25.73 3,474,748 +0.25(+0.98%)
Aug 02, 2011 26.13 26.19 25.48 25.48 3,933,604 -0.89(-3.39%)
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.