FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.22 USD  +0.11 (+0.94%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.79 36.62 35.60 36.62 1,774,081 +0.78(+2.18%)
Dec 28, 2012 35.71 36.13 35.69 35.84 2,250,323 -0.30(-0.83%)
Dec 27, 2012 36.07 36.24 35.55 36.14 3,135,690 -0.07(-0.19%)
Dec 26, 2012 36.67 36.85 36.07 36.21 1,361,243 -0.39(-1.07%)
Dec 24, 2012 37.36 37.53 36.44 36.60 1,247,306 -0.29(-0.79%)
Dec 21, 2012 37.20 37.20 36.77 36.89 5,145,855 -0.45(-1.21%)
Dec 20, 2012 37.51 37.59 37.09 37.34 2,006,203 -0.04(-0.11%)
Dec 19, 2012 37.61 37.93 37.36 37.38 2,145,345 -0.15(-0.40%)
Dec 18, 2012 37.16 37.72 37.00 37.53 2,279,568 +0.33(+0.89%)
Dec 17, 2012 36.97 37.20 36.87 37.20 2,110,190 +0.26(+0.70%)
Dec 14, 2012 36.82 37.21 36.75 36.94 1,801,991 +0.09(+0.24%)
Dec 13, 2012 37.25 37.40 36.83 36.85 1,740,670 -0.34(-0.91%)
Dec 12, 2012 37.42 37.56 37.13 37.19 1,563,866 -0.14(-0.38%)
Dec 11, 2012 37.14 37.50 37.07 37.33 1,358,927 +0.26(+0.70%)
Dec 10, 2012 37.09 37.42 36.96 37.07 1,683,016 +0.00(+0.00%)
Dec 07, 2012 37.18 37.24 36.62 37.07 1,377,306 -0.04(-0.11%)
Dec 06, 2012 36.75 37.12 36.64 37.11 1,406,164 +0.40(+1.09%)
Dec 05, 2012 36.73 37.04 36.48 36.71 1,680,395 -0.08(-0.20%)
Dec 04, 2012 36.94 37.00 36.60 36.78 1,727,043 -0.72(-1.93%)
Nov 30, 2012 37.20 37.59 37.12 37.51 2,371,299 +0.49(+1.32%)
Nov 29, 2012 36.93 37.15 36.76 37.02 1,409,049 +0.22(+0.60%)
Nov 28, 2012 36.40 36.83 36.27 36.80 1,837,213 +0.36(+0.99%)
Nov 27, 2012 36.60 36.86 36.40 36.44 1,488,483 -0.28(-0.76%)
Nov 26, 2012 36.67 36.74 36.48 36.72 1,589,063 -0.15(-0.41%)
Nov 23, 2012 36.46 36.96 36.39 36.87 773,417 +0.60(+1.65%)
Nov 21, 2012 36.33 36.38 36.03 36.27 1,018,217 +0.08(+0.22%)
Nov 20, 2012 35.83 36.30 35.66 36.19 1,405,363 +0.35(+0.98%)
Nov 19, 2012 35.77 35.89 35.31 35.84 1,880,966 +0.53(+1.50%)
Nov 16, 2012 35.07 35.35 34.85 35.31 2,134,138 +0.19(+0.54%)
Nov 15, 2012 35.04 35.34 34.85 35.12 1,855,576 +0.01(+0.04%)
Nov 14, 2012 35.65 35.65 35.01 35.10 1,937,493 -0.40(-1.11%)
Nov 13, 2012 35.58 35.99 35.50 35.50 1,879,785 -0.30(-0.84%)
Nov 12, 2012 35.95 36.68 35.68 35.80 978,150 -0.19(-0.53%)
Nov 09, 2012 35.74 36.14 35.67 35.99 1,682,541 +0.09(+0.25%)
Nov 08, 2012 35.95 36.26 35.85 35.90 1,841,502 -0.35(-0.97%)
Nov 07, 2012 36.47 36.60 36.09 36.25 1,970,461 -0.56(-1.52%)
Nov 06, 2012 36.66 37.00 36.48 36.81 1,504,544 +0.33(+0.90%)
Nov 05, 2012 36.29 36.55 36.08 36.48 1,599,826 +0.02(+0.05%)
Nov 02, 2012 37.21 37.25 36.44 36.46 2,308,287 -0.70(-1.88%)
Nov 01, 2012 37.00 37.17 36.82 37.16 2,636,096 +0.38(+1.03%)
Oct 31, 2012 36.92 37.00 36.65 36.78 1,783,283 -0.07(-0.19%)
Oct 26, 2012 36.89 36.85 36.85 36.85 2,073,600 -0.21(-0.57%)
Oct 25, 2012 36.99 37.18 36.71 37.06 2,209,034 +0.27(+0.73%)
Oct 24, 2012 36.79 37.00 36.57 36.79 2,203,077 +0.05(+0.14%)
Oct 23, 2012 36.84 37.22 36.49 36.74 1,974,966 -0.76(-2.03%)
Oct 19, 2012 37.83 37.96 37.13 37.50 2,736,900 -0.29(-0.77%)
Oct 18, 2012 37.48 37.80 37.32 37.79 2,249,445 +0.39(+1.04%)
Oct 17, 2012 37.22 37.76 37.11 37.40 3,405,149 +0.20(+0.53%)
Oct 16, 2012 36.86 37.31 36.50 37.20 5,679,539 +1.78(+5.04%)
Oct 15, 2012 35.86 36.10 35.21 35.42 4,169,107 -0.59(-1.64%)
Oct 12, 2012 35.27 36.06 35.27 36.01 2,195,032 +0.76(+2.16%)
Oct 11, 2012 35.31 35.71 35.19 35.25 1,829,539 +0.07(+0.20%)
Oct 10, 2012 35.28 35.37 35.07 35.18 1,702,584 -0.18(-0.51%)
Oct 09, 2012 36.01 36.03 35.26 35.36 1,770,517 -0.59(-1.64%)
Oct 08, 2012 35.76 36.00 35.76 35.95 1,075,654 +0.01(+0.03%)
Oct 05, 2012 36.01 36.20 35.83 35.94 1,319,781 +0.16(+0.46%)
Oct 04, 2012 35.58 35.79 35.27 35.78 1,601,309 +0.43(+1.22%)
Oct 03, 2012 35.58 35.69 35.32 35.35 1,372,289 -0.08(-0.23%)
Oct 02, 2012 35.32 35.56 35.28 35.42 1,560,847 +0.13(+0.38%)
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.