FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.74 USD  +0.12 (+1.03%)
Official Closing Price  /  Updated: 7:57 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.71 23.05 22.54 22.85 6,211,042 +0.20(+0.88%)
Mar 30, 2015 22.72 22.86 22.52 22.65 5,162,095 +0.04(+0.18%)
Mar 27, 2015 22.70 22.93 22.44 22.61 7,931,743 -0.14(-0.64%)
Mar 26, 2015 23.02 23.09 22.65 22.75 6,846,025 -0.35(-1.51%)
Mar 25, 2015 23.29 23.39 22.89 23.11 8,665,452 -0.38(-1.60%)
Mar 24, 2015 24.09 24.25 23.46 23.48 6,237,525 -0.70(-2.89%)
Mar 23, 2015 24.00 24.51 23.85 24.18 6,370,403 +0.18(+0.75%)
Mar 20, 2015 23.90 24.04 23.67 24.00 11,444,295 +0.24(+0.99%)
Mar 19, 2015 23.89 24.01 23.59 23.76 5,720,587 -0.20(-0.81%)
Mar 18, 2015 24.46 24.53 23.76 23.96 8,613,575 -0.48(-1.96%)
Mar 17, 2015 24.84 24.91 24.34 24.44 5,000,559 -0.60(-2.42%)
Mar 16, 2015 25.18 25.37 24.82 25.05 2,740,094 +0.00(+0.02%)
Mar 13, 2015 25.55 25.59 24.85 25.04 4,684,273 -0.61(-2.40%)
Mar 12, 2015 24.78 26.04 24.73 25.66 6,246,733 +1.04(+4.20%)
Mar 11, 2015 25.05 25.16 24.61 24.62 3,487,000 -0.40(-1.60%)
Mar 10, 2015 25.42 25.45 25.01 25.02 3,037,056 -0.53(-2.07%)
Mar 09, 2015 25.62 25.72 25.38 25.55 3,020,294 -0.08(-0.31%)
Mar 06, 2015 26.03 26.06 25.54 25.63 3,125,646 -0.45(-1.73%)
Mar 05, 2015 26.39 26.49 26.00 26.08 3,412,442 -0.31(-1.16%)
Mar 04, 2015 26.88 26.90 26.19 26.39 3,219,781 -0.51(-1.91%)
Mar 03, 2015 26.60 27.04 26.52 26.90 4,477,556 +0.34(+1.28%)
Mar 02, 2015 26.51 26.91 26.49 26.56 3,891,618 +0.24(+0.91%)
Feb 27, 2015 26.06 26.47 26.04 26.32 3,705,630 +0.18(+0.69%)
Feb 26, 2015 25.90 26.30 25.64 26.14 3,990,518 +0.22(+0.85%)
Feb 25, 2015 25.43 25.93 25.35 25.92 7,949,461 +0.60(+2.39%)
Feb 24, 2015 25.39 25.52 25.16 25.32 6,550,128 -0.07(-0.30%)
Feb 23, 2015 25.81 25.85 25.32 25.39 4,314,167 -0.38(-1.47%)
Feb 20, 2015 25.85 25.94 25.26 25.77 6,436,948 -0.04(-0.15%)
Feb 19, 2015 26.64 26.66 25.70 25.81 8,468,902 -0.89(-3.33%)
Feb 18, 2015 27.05 27.12 26.65 26.70 3,729,312 -0.32(-1.18%)
Feb 17, 2015 27.30 27.45 26.83 27.02 3,298,044 -0.59(-2.15%)
Feb 13, 2015 27.56 27.61 27.61 27.61 3,325,400 +0.17(+0.64%)
Feb 12, 2015 27.01 27.49 26.81 27.44 3,289,461 +0.51(+1.89%)
Feb 11, 2015 27.47 27.49 26.65 26.93 4,538,242 -0.51(-1.86%)
Feb 10, 2015 28.06 28.11 27.37 27.44 3,519,803 -0.47(-1.68%)
Feb 09, 2015 28.02 28.45 27.89 27.91 3,819,061 -0.30(-1.08%)
Feb 06, 2015 28.06 28.34 27.92 28.21 3,399,851 +0.23(+0.80%)
Feb 05, 2015 28.06 28.23 27.83 27.99 4,110,868 +0.07(+0.23%)
Feb 04, 2015 28.04 28.41 27.87 27.92 3,800,278 -0.14(-0.50%)
Feb 03, 2015 27.81 28.15 27.72 28.07 6,797,492 +0.16(+0.56%)
Feb 02, 2015 27.06 27.98 26.86 27.91 7,585,333 +1.01(+3.75%)
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%)
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.