FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
14.28 USD  -0.16 (-1.11%)
Official Closing Price  /  Updated: 5:12 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.28 35.50 35.03 35.17 2,734,857 -0.29(-0.82%)
Jul 30, 2012 35.28 35.50 34.99 35.46 2,129,877 +0.18(+0.51%)
Jul 27, 2012 34.89 35.44 34.80 35.28 2,812,732 +0.64(+1.85%)
Jul 26, 2012 34.85 35.20 34.35 34.64 3,040,282 +0.14(+0.41%)
Jul 25, 2012 34.69 34.87 34.31 34.50 3,324,313 +0.03(+0.09%)
Jul 24, 2012 34.45 34.57 34.18 34.47 3,910,289 +0.13(+0.38%)
Jul 23, 2012 34.22 34.43 33.84 34.34 3,652,790 -0.05(-0.15%)
Jul 20, 2012 34.61 34.65 34.26 34.39 3,189,028 -0.19(-0.55%)
Jul 19, 2012 34.51 34.63 33.91 34.58 3,115,072 +0.35(+1.02%)
Jul 18, 2012 33.97 34.68 33.90 34.23 4,864,248 +0.18(+0.53%)
Jul 17, 2012 33.54 34.59 33.19 34.05 13,134,423 +3.01(+9.70%)
Jul 16, 2012 31.08 31.69 30.91 31.04 3,817,953 -0.19(-0.61%)
Jul 13, 2012 31.01 31.50 30.94 31.23 2,114,616 +0.14(+0.45%)
Jul 12, 2012 31.19 31.24 30.74 31.09 2,904,643 -0.34(-1.08%)
Jul 11, 2012 31.64 31.69 31.16 31.43 2,222,729 -0.15(-0.47%)
Jul 10, 2012 31.88 32.01 31.41 31.58 2,527,360 -0.22(-0.69%)
Jul 09, 2012 32.47 32.51 31.73 31.80 2,663,683 -0.61(-1.88%)
Jul 06, 2012 32.68 32.89 31.99 32.41 1,946,768 -0.41(-1.25%)
Jul 05, 2012 32.58 32.95 32.51 32.82 1,718,918 +0.08(+0.24%)
Jul 03, 2012 32.59 32.75 32.40 32.74 1,094,040 +0.23(+0.71%)
Jul 02, 2012 32.56 32.95 32.30 32.51 1,991,578 +0.07(+0.22%)
Jun 29, 2012 32.38 32.76 32.33 32.44 2,531,594 +0.63(+1.98%)
Jun 28, 2012 31.74 31.85 31.34 31.81 1,941,396 -0.04(-0.13%)
Jun 27, 2012 32.08 32.27 31.81 31.85 1,524,352 -0.09(-0.28%)
Jun 26, 2012 31.79 32.15 31.71 31.94 1,727,775 +0.27(+0.87%)
Jun 25, 2012 32.05 32.05 31.42 31.67 1,507,413 -0.54(-1.69%)
Jun 22, 2012 32.28 32.37 32.00 32.21 1,651,180 +0.19(+0.59%)
Jun 21, 2012 32.60 32.74 31.94 32.02 1,555,472 -0.42(-1.29%)
Jun 20, 2012 32.53 32.63 32.17 32.44 1,725,489 +0.01(+0.03%)
Jun 19, 2012 32.53 32.77 32.35 32.43 2,262,636 +0.01(+0.03%)
Jun 18, 2012 32.35 32.62 32.03 32.42 1,486,497 +0.01(+0.05%)
Jun 15, 2012 32.33 32.69 32.11 32.40 2,721,725 +0.27(+0.86%)
Jun 14, 2012 31.90 32.33 31.80 32.13 1,948,986 +0.37(+1.16%)
Jun 13, 2012 31.95 32.23 31.63 31.76 2,012,547 -0.35(-1.09%)
Jun 12, 2012 31.59 32.15 31.45 32.11 2,196,749 +0.72(+2.29%)
Jun 11, 2012 31.93 32.00 31.37 31.39 2,477,865 -0.30(-0.95%)
Jun 08, 2012 31.73 31.89 31.26 31.69 2,025,599 +0.15(+0.48%)
Jun 07, 2012 31.88 32.05 31.46 31.54 2,826,698 -0.03(-0.10%)
Jun 06, 2012 31.08 31.65 31.02 31.57 5,318,433 +0.79(+2.57%)
Jun 05, 2012 30.30 30.83 30.28 30.78 2,214,920 +0.20(+0.65%)
Jun 04, 2012 30.51 30.79 30.15 30.58 2,234,290 +0.02(+0.07%)
Jun 01, 2012 30.75 31.02 30.41 30.56 3,368,129 -0.57(-1.83%)
May 31, 2012 31.19 31.34 30.84 31.13 2,339,224 -0.04(-0.13%)
May 30, 2012 31.23 31.38 30.93 31.17 1,640,041 -0.34(-1.08%)
May 29, 2012 31.56 31.77 31.20 31.51 1,825,857 +0.25(+0.80%)
May 25, 2012 31.14 31.41 30.80 31.26 2,631,369 +0.22(+0.71%)
May 24, 2012 31.21 31.26 30.73 31.04 4,139,236 -0.13(-0.42%)
May 23, 2012 31.27 31.34 30.72 31.17 3,398,691 -0.19(-0.61%)
May 22, 2012 31.37 31.55 31.19 31.36 2,526,009 +0.11(+0.35%)
May 21, 2012 30.99 31.33 30.58 31.25 2,178,550 +0.12(+0.39%)
May 18, 2012 31.15 31.62 31.04 31.13 3,997,129 +0.06(+0.19%)
May 17, 2012 32.12 32.15 31.05 31.07 3,292,655 -1.01(-3.15%)
May 16, 2012 32.19 32.35 31.96 32.08 2,964,030 +0.10(+0.31%)
May 15, 2012 31.89 32.41 31.75 31.98 1,888,299 +0.11(+0.35%)
May 14, 2012 32.14 32.27 31.70 31.87 7,603,003 -0.60(-1.85%)
May 11, 2012 32.33 32.82 32.20 32.47 3,321,735 +0.05(+0.15%)
May 10, 2012 32.50 32.72 32.28 32.42 11,598,320 +0.33(+1.03%)
May 09, 2012 32.23 32.23 31.68 32.09 2,660,129 -0.43(-1.32%)
May 08, 2012 32.59 32.69 31.95 32.52 2,772,809 -0.41(-1.25%)
May 07, 2012 32.97 33.02 32.72 32.93 2,720,572 -0.05(-0.15%)
May 04, 2012 33.35 33.44 32.85 32.98 2,327,018 -0.61(-1.82%)
May 03, 2012 33.76 33.89 33.35 33.59 2,682,492 -0.28(-0.83%)
May 02, 2012 33.57 33.95 33.33 33.87 5,600,210 +0.07(+0.21%)
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.