FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
10.49 USD  -0.12 (-1.13%)
Official Closing Price  /  Updated: 5:00 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 33.67 34.07 33.63 33.80 2,390,989 +0.20(+0.60%)
Apr 30, 2012 33.42 33.71 33.32 33.60 2,526,078 +0.08(+0.24%)
Apr 27, 2012 33.43 33.65 33.14 33.52 2,045,349 +0.28(+0.84%)
Apr 26, 2012 32.77 33.33 32.51 33.24 3,088,452 +0.36(+1.09%)
Apr 25, 2012 32.46 32.98 32.30 32.88 2,625,148 +0.55(+1.70%)
Apr 24, 2012 31.85 32.43 31.85 32.33 3,042,515 +0.52(+1.63%)
Apr 23, 2012 31.76 31.83 31.32 31.81 2,786,415 -0.25(-0.78%)
Apr 20, 2012 31.95 32.44 31.76 32.06 2,725,855 +0.30(+0.94%)
Apr 19, 2012 32.06 32.35 31.74 31.76 4,060,134 -0.35(-1.09%)
Apr 18, 2012 31.77 32.41 31.67 32.11 4,167,593 +0.32(+0.99%)
Apr 17, 2012 31.40 31.88 31.18 31.80 5,541,419 +0.79(+2.53%)
Apr 16, 2012 31.43 32.67 30.55 31.01 16,693,027 -3.12(-9.14%)
Apr 13, 2012 34.17 34.34 33.96 34.13 2,739,867 -0.17(-0.50%)
Apr 12, 2012 33.85 34.50 33.76 34.30 2,659,110 +0.62(+1.84%)
Apr 11, 2012 33.24 33.75 33.08 33.68 1,980,228 +0.68(+2.06%)
Apr 10, 2012 33.42 33.75 32.94 33.00 2,527,556 -0.64(-1.90%)
Apr 09, 2012 33.46 33.73 33.25 33.64 2,199,383 -0.28(-0.83%)
Apr 05, 2012 33.67 34.07 33.67 33.92 3,629,192 +0.04(+0.12%)
Apr 04, 2012 34.01 34.25 33.83 33.88 3,045,377 -0.36(-1.05%)
Apr 03, 2012 34.14 34.56 34.05 34.24 2,883,402 +0.11(+0.32%)
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.