FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
9.440 USD  -0.700 (-6.90%)
Official Closing Price  /  Updated: 5:44 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.20 27.29 26.20 26.90 15,207,365 +0.00(+0.00%)
Jan 29, 2015 26.90 27.22 26.72 26.90 9,753,924 -0.09(-0.31%)
Jan 28, 2015 26.63 27.50 26.49 26.99 10,187,124 +0.48(+1.79%)
Jan 27, 2015 26.46 26.85 26.21 26.51 11,553,948 -0.13(-0.49%)
Jan 26, 2015 25.07 28.13 24.88 26.64 24,520,511 -1.40(-4.99%)
Jan 23, 2015 28.13 28.20 27.66 28.04 4,806,096 -0.37(-1.30%)
Jan 22, 2015 28.13 28.48 28.02 28.41 3,339,719 +0.37(+1.32%)
Jan 21, 2015 27.42 28.13 27.10 28.04 7,344,131 +0.29(+1.03%)
Jan 20, 2015 27.82 27.90 27.34 27.75 4,245,358 -0.06(-0.22%)
Jan 16, 2015 27.43 27.84 27.28 27.82 3,327,999 +0.42(+1.51%)
Jan 15, 2015 27.92 28.09 27.27 27.40 7,249,839 -0.55(-1.97%)
Jan 14, 2015 28.07 28.15 27.67 27.95 5,915,867 -0.32(-1.13%)
Jan 13, 2015 29.05 29.23 28.05 28.27 4,936,062 -0.64(-2.21%)
Jan 12, 2015 29.18 29.19 28.73 28.91 4,393,434 -0.19(-0.65%)
Jan 09, 2015 29.94 30.00 28.90 29.10 5,583,045 -0.88(-2.94%)
Jan 08, 2015 30.16 30.16 29.80 29.98 3,106,547 +0.07(+0.23%)
Jan 07, 2015 30.04 30.08 29.47 29.91 3,488,664 +0.10(+0.34%)
Jan 06, 2015 30.55 30.69 29.80 29.81 3,938,134 -0.65(-2.13%)
Jan 05, 2015 30.39 30.59 30.11 30.46 3,255,740 -0.01(-0.03%)
Jan 02, 2015 31.16 31.25 30.26 30.47 2,466,831 -0.48(-1.53%)
Dec 31, 2014 30.73 30.95 30.95 30.95 4,228,700 +0.21(+0.70%)
Dec 30, 2014 30.62 30.87 30.47 30.73 2,689,002 -0.04(-0.13%)
Dec 29, 2014 30.59 31.01 30.59 30.77 3,819,397 +0.22(+0.72%)
Dec 26, 2014 30.25 30.58 30.23 30.55 2,185,296 +0.33(+1.09%)
Dec 24, 2014 30.44 30.22 30.22 30.22 1,189,100 -0.16(-0.53%)
Dec 23, 2014 29.51 30.67 29.49 30.38 5,617,197 +0.82(+2.77%)
Dec 22, 2014 29.62 29.86 28.90 29.56 6,830,267 +0.37(+1.27%)
Dec 19, 2014 31.10 31.17 29.09 29.19 22,592,575 -2.00(-6.41%)
Dec 18, 2014 31.03 31.19 30.82 31.19 3,650,878 +0.43(+1.40%)
Dec 17, 2014 30.72 30.87 30.42 30.76 3,102,637 +0.24(+0.79%)
Dec 16, 2014 30.49 30.97 30.46 30.52 7,197,050 -0.06(-0.20%)
Dec 15, 2014 30.81 30.97 30.47 30.58 4,404,715 -0.17(-0.54%)
Dec 12, 2014 30.95 31.38 30.74 30.75 4,079,878 -0.40(-1.30%)
Dec 11, 2014 30.29 31.53 30.26 31.15 6,802,253 +0.89(+2.94%)
Dec 10, 2014 30.83 31.19 30.21 30.26 4,718,088 -0.51(-1.67%)
Dec 09, 2014 30.44 30.85 30.37 30.77 4,074,680 -0.02(-0.08%)
Dec 08, 2014 30.82 30.93 30.54 30.80 3,494,433 -0.08(-0.26%)
Dec 05, 2014 30.64 30.97 30.52 30.88 2,906,305 +0.20(+0.65%)
Dec 04, 2014 30.16 30.71 30.14 30.68 3,432,403 +0.41(+1.35%)
Dec 03, 2014 30.51 30.68 30.04 30.27 5,079,063 -0.31(-1.01%)
Dec 02, 2014 30.64 31.09 30.46 30.58 2,867,220 +0.01(+0.03%)
Dec 01, 2014 31.36 31.46 30.53 30.57 3,512,121 -0.98(-3.11%)
Nov 28, 2014 31.21 31.69 31.05 31.55 1,812,372 +0.67(+2.17%)
Nov 26, 2014 31.24 30.88 30.88 30.88 1,887,600 -0.31(-0.99%)
Nov 25, 2014 31.18 31.36 31.01 31.19 2,404,169 -0.01(-0.03%)
Nov 24, 2014 31.05 31.24 30.86 31.20 2,724,813 -0.25(-0.79%)
Nov 21, 2014 31.91 31.91 31.06 31.45 6,151,781 -0.09(-0.29%)
Nov 20, 2014 31.09 31.89 31.09 31.54 2,750,517 +0.45(+1.45%)
Nov 19, 2014 30.89 31.14 30.80 31.09 2,708,899 +0.20(+0.63%)
Nov 18, 2014 30.93 31.09 30.72 30.89 2,313,102 +0.07(+0.23%)
Nov 17, 2014 31.01 31.06 30.72 30.83 2,106,037 -0.16(-0.53%)
Nov 14, 2014 31.14 31.19 30.77 30.99 2,580,120 -0.18(-0.56%)
Nov 13, 2014 31.42 31.58 31.00 31.17 2,830,774 -0.14(-0.46%)
Nov 12, 2014 30.75 31.36 30.70 31.31 3,142,190 +0.55(+1.80%)
Nov 11, 2014 31.47 31.47 30.65 30.75 3,952,562 -0.75(-2.37%)
Nov 10, 2014 31.69 31.85 31.42 31.50 2,384,060 -0.17(-0.54%)
Nov 07, 2014 31.57 31.85 31.41 31.67 3,481,807 +0.18(+0.57%)
Nov 06, 2014 31.31 31.68 31.26 31.49 3,488,555 +0.19(+0.61%)
Nov 05, 2014 31.35 31.35 31.00 31.30 3,429,692 +0.15(+0.48%)
Nov 04, 2014 31.01 31.26 30.95 31.15 3,436,330 +0.02(+0.06%)
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.