FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
13.34 USD  +0.56 (+4.38%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 26.79 26.85 26.05 26.38 3,939,644 -0.29(-1.07%)
Jul 29, 2011 26.45 26.76 26.14 26.66 4,084,471 +0.04(+0.15%)
Jul 28, 2011 26.79 27.12 26.59 26.62 2,469,816 -0.10(-0.37%)
Jul 27, 2011 27.16 27.30 26.66 26.72 3,897,676 -0.35(-1.29%)
Jul 26, 2011 27.17 27.26 26.90 27.07 3,276,578 -0.04(-0.15%)
Jul 25, 2011 26.98 27.19 26.80 27.11 3,647,853 +0.10(+0.37%)
Jul 22, 2011 26.98 27.09 26.75 27.01 2,736,795 +0.18(+0.69%)
Jul 21, 2011 26.82 27.00 26.70 26.83 3,456,738 +0.14(+0.51%)
Jul 20, 2011 26.99 27.14 26.48 26.69 3,892,558 -0.33(-1.22%)
Jul 19, 2011 27.06 27.23 26.77 27.02 3,705,744 +0.15(+0.56%)
Jul 18, 2011 27.28 27.49 26.63 26.87 5,466,417 -0.42(-1.54%)
Jul 15, 2011 28.10 28.49 27.06 27.29 8,728,604 +0.50(+1.87%)
Jul 14, 2011 27.05 27.12 26.59 26.79 4,258,687 -0.24(-0.89%)
Jul 13, 2011 27.47 27.50 26.94 27.03 3,174,695 -0.25(-0.92%)
Jul 12, 2011 27.28 27.40 26.98 27.28 4,832,751 +0.15(+0.55%)
Jul 11, 2011 27.29 27.38 26.99 27.13 3,833,691 -0.52(-1.88%)
Jul 08, 2011 27.75 27.94 27.51 27.65 3,217,205 -0.35(-1.25%)
Jul 07, 2011 27.92 28.15 27.59 28.00 5,392,296 +0.37(+1.34%)
Jul 06, 2011 27.98 28.17 27.59 27.63 3,560,321 -0.28(-1.00%)
Jul 05, 2011 28.04 28.10 27.75 27.91 3,049,249 -0.08(-0.29%)
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.