FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.35 USD  -0.16 (-1.39%)
Official Closing Price  /  Updated: 4:49 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.78 47.58 47.58 47.58 1,894,200 -0.24(-0.50%)
Dec 30, 2013 46.96 47.94 46.88 47.82 3,036,156 +0.83(+1.77%)
Dec 27, 2013 46.54 47.01 46.17 46.99 1,984,468 +0.66(+1.42%)
Dec 26, 2013 45.93 46.47 45.73 46.33 1,543,380 +0.54(+1.18%)
Dec 24, 2013 45.84 45.97 45.63 45.79 1,205,359 -0.18(-0.39%)
Dec 23, 2013 45.97 46.07 45.48 45.97 1,469,763 +0.45(+0.99%)
Dec 20, 2013 45.23 45.53 45.05 45.52 4,073,328 +0.45(+1.00%)
Dec 19, 2013 45.11 45.35 44.85 45.07 1,731,271 -0.11(-0.24%)
Dec 18, 2013 44.74 45.24 44.24 45.18 2,396,235 +0.48(+1.07%)
Dec 17, 2013 45.23 45.23 44.56 44.70 2,561,982 -0.43(-0.95%)
Dec 16, 2013 45.62 45.66 45.06 45.13 1,781,102 -0.24(-0.53%)
Dec 13, 2013 45.68 45.77 45.12 45.37 1,439,192 +0.06(+0.13%)
Dec 12, 2013 45.41 45.66 45.25 45.31 1,900,030 -0.12(-0.26%)
Dec 11, 2013 46.15 46.25 45.29 45.43 1,656,806 -0.83(-1.79%)
Dec 10, 2013 46.21 46.44 46.04 46.26 1,334,315 +0.10(+0.23%)
Dec 09, 2013 46.20 46.48 46.03 46.15 1,303,047 -0.10(-0.23%)
Dec 06, 2013 46.39 46.54 46.05 46.26 0 +0.47(+1.03%)
Dec 05, 2013 45.50 46.11 45.47 45.79 0 +0.22(+0.48%)
Dec 04, 2013 45.49 45.85 45.12 45.57 2,823,001 -0.26(-0.57%)
Dec 03, 2013 45.68 45.99 45.56 45.83 0 +0.03(+0.07%)
Dec 02, 2013 46.11 46.32 45.76 45.80 2,103,816 -0.47(-1.02%)
Nov 29, 2013 46.37 46.50 46.20 46.27 0 -0.02(-0.04%)
Nov 27, 2013 46.15 46.46 45.95 46.29 0 +0.36(+0.78%)
Nov 26, 2013 45.72 46.05 45.53 45.93 2,654,332 +0.39(+0.86%)
Nov 25, 2013 45.50 45.60 45.34 45.54 2,586,180 -0.17(-0.37%)
Nov 22, 2013 45.86 45.89 45.53 45.71 0 -0.10(-0.22%)
Nov 21, 2013 45.61 45.97 45.58 45.81 1,954,663 +0.18(+0.39%)
Nov 20, 2013 45.83 45.92 45.44 45.63 0 -0.18(-0.39%)
Nov 19, 2013 45.85 46.00 45.71 45.81 0 -0.24(-0.52%)
Nov 18, 2013 46.22 46.32 45.89 46.05 0 -0.13(-0.28%)
Nov 15, 2013 45.82 46.18 45.37 46.18 0 +0.34(+0.74%)
Nov 14, 2013 45.68 45.94 45.42 45.84 1,632,925 +0.29(+0.64%)
Nov 13, 2013 44.44 45.59 44.35 45.55 1,907,849 +1.04(+2.34%)
Nov 12, 2013 44.32 44.58 44.18 44.51 1,681,874 +0.17(+0.38%)
Nov 11, 2013 44.03 44.47 43.89 44.34 1,503,079 +0.17(+0.38%)
Nov 08, 2013 44.39 44.49 43.79 44.17 0 -0.03(-0.07%)
Nov 07, 2013 45.14 45.22 44.11 44.20 1,750,862 -0.70(-1.56%)
Nov 06, 2013 45.10 45.16 44.72 44.90 2,183,280 -0.14(-0.31%)
Nov 05, 2013 44.98 45.43 44.82 45.04 2,518,712 -0.50(-1.10%)
Nov 04, 2013 45.01 45.84 45.01 45.54 3,638,510 +0.73(+1.63%)
Nov 01, 2013 44.65 44.97 44.29 44.81 0 +0.43(+0.97%)
Oct 31, 2013 44.15 44.66 44.15 44.38 2,197,485 -0.28(-0.63%)
Oct 30, 2013 45.09 45.18 44.50 44.66 1,975,371 -0.25(-0.56%)
Oct 29, 2013 44.37 44.93 44.17 44.91 2,682,675 +0.79(+1.80%)
Oct 28, 2013 43.94 44.39 43.90 44.12 2,635,973 +0.07(+0.15%)
Oct 25, 2013 44.02 44.09 43.55 44.05 0 +0.14(+0.32%)
Oct 24, 2013 43.47 44.07 43.13 43.91 3,119,692 +0.75(+1.74%)
Oct 23, 2013 42.98 43.30 42.89 43.16 2,699,897 +0.16(+0.37%)
Oct 22, 2013 43.01 43.10 42.66 43.00 4,552,831 +0.28(+0.66%)
Oct 21, 2013 42.87 43.15 42.43 42.72 3,782,920 +0.03(+0.07%)
Oct 18, 2013 42.75 43.00 42.62 42.69 4,138,082 +0.28(+0.66%)
Oct 17, 2013 41.91 42.55 41.73 42.41 3,961,949 +0.44(+1.05%)
Oct 16, 2013 43.50 43.74 41.78 41.97 7,420,028 +0.42(+1.01%)
Oct 15, 2013 41.59 41.99 41.45 41.55 2,509,958 -0.39(-0.93%)
Oct 14, 2013 41.58 42.01 41.42 41.94 1,643,999 +0.19(+0.46%)
Oct 11, 2013 41.01 41.85 41.01 41.75 0 +0.53(+1.29%)
Oct 10, 2013 41.22 41.61 41.14 41.22 3,446,581 +0.46(+1.13%)
Oct 09, 2013 40.75 41.05 40.39 40.76 3,530,795 +0.37(+0.92%)
Oct 08, 2013 41.00 41.08 40.00 40.39 6,014,830 -0.76(-1.85%)
Oct 07, 2013 41.81 42.22 41.13 41.15 2,793,734 -1.40(-3.29%)
Oct 04, 2013 42.24 42.70 42.08 42.55 1,293,082 +0.37(+0.88%)
Oct 03, 2013 42.26 42.54 41.91 42.18 1,582,237 -0.23(-0.54%)
Oct 02, 2013 42.10 42.53 41.99 42.41 0 +0.10(+0.24%)
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.