FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
12.07 USD  +0.33 (+2.81%)
Official Closing Price  /  Updated: 5:46 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.11 19.38 20.02 21,546,152 +0.38(+1.96%)
Jul 28, 2017 20.10 20.16 19.16 19.64 22,877,277 -1.66(-7.82%)
Jul 27, 2017 20.94 21.37 20.69 21.30 8,589,949 +0.38(+1.82%)
Jul 26, 2017 21.12 21.16 20.83 20.92 5,889,228 -0.17(-0.81%)
Jul 25, 2017 20.88 21.28 20.72 21.09 6,517,074 +0.29(+1.39%)
Jul 24, 2017 21.37 21.38 20.52 20.80 10,806,268 -0.83(-3.84%)
Jul 21, 2017 21.30 21.67 21.05 21.63 4,624,333 +0.32(+1.50%)
Jul 20, 2017 21.36 21.55 21.29 21.31 3,931,055 +0.01(+0.05%)
Jul 19, 2017 20.85 21.44 20.77 21.30 3,720,878 +0.45(+2.16%)
Jul 18, 2017 20.82 21.03 20.46 20.85 4,926,274 +0.00(+0.00%)
Jul 17, 2017 21.03 21.21 20.80 20.85 3,207,553 -0.21(-1.00%)
Jul 14, 2017 20.80 21.12 20.75 21.06 3,943,242 +0.33(+1.59%)
Jul 13, 2017 20.82 20.96 20.71 20.73 8,013,536 -0.15(-0.72%)
Jul 12, 2017 21.00 21.11 20.83 20.88 2,886,803 +0.00(+0.00%)
Jul 11, 2017 20.92 20.97 20.70 20.88 3,918,725 -0.04(-0.19%)
Jul 10, 2017 20.76 21.03 20.68 20.92 5,632,864 +0.11(+0.53%)
Jul 07, 2017 20.75 21.00 20.70 20.81 4,923,179 +0.05(+0.24%)
Jul 06, 2017 20.87 20.90 20.51 20.76 4,425,522 -0.21(-1.00%)
Jul 05, 2017 20.99 21.11 20.87 20.97 5,117,118 -0.02(-0.10%)
Jul 03, 2017 21.54 21.59 20.96 20.99 4,541,498 -0.54(-2.51%)
Jun 30, 2017 20.98 21.66 20.86 21.53 6,851,415 +0.66(+3.16%)
Jun 29, 2017 20.64 20.91 20.47 20.87 5,664,830 +0.18(+0.87%)
Jun 28, 2017 20.64 20.92 20.61 20.69 5,940,787 +0.06(+0.29%)
Jun 27, 2017 20.51 20.86 20.41 20.63 5,679,645 +0.02(+0.10%)
Jun 26, 2017 20.64 20.69 20.45 20.61 9,013,479 -0.07(-0.34%)
Jun 23, 2017 20.22 20.75 20.11 20.68 11,443,382 +0.38(+1.87%)
Jun 22, 2017 19.96 20.41 19.81 20.30 4,396,711 +0.31(+1.55%)
Jun 21, 2017 20.06 20.15 19.41 19.99 10,395,136 -0.03(-0.15%)
Jun 20, 2017 20.36 20.60 19.96 20.02 6,687,174 -0.41(-2.01%)
Jun 19, 2017 20.70 20.70 20.20 20.43 8,792,425 -0.29(-1.40%)
Jun 16, 2017 20.67 20.91 20.45 20.72 12,186,586 +0.05(+0.24%)
Jun 15, 2017 21.44 21.50 20.29 20.67 35,609,008 -1.48(-6.68%)
Jun 14, 2017 22.70 22.77 21.50 22.15 20,101,938 -0.50(-2.21%)
Jun 13, 2017 22.27 22.75 21.98 22.65 7,188,445 +0.42(+1.89%)
Jun 12, 2017 22.34 22.56 21.87 22.23 6,182,523 -0.04(-0.18%)
Jun 09, 2017 22.39 22.43 22.20 22.27 5,842,276 -0.16(-0.71%)
Jun 08, 2017 22.36 22.44 22.25 22.43 3,795,906 +0.06(+0.27%)
Jun 07, 2017 22.90 22.98 22.30 22.37 4,391,029 -0.43(-1.89%)
Jun 06, 2017 22.82 22.96 22.47 22.80 3,687,945 +0.00(+0.00%)
Jun 05, 2017 22.54 22.88 22.37 22.80 4,309,634 +0.24(+1.06%)
Jun 02, 2017 22.80 22.92 22.52 22.56 4,409,787 -0.22(-0.97%)
Jun 01, 2017 22.92 23.11 22.75 22.78 4,413,584 -0.13(-0.57%)
May 31, 2017 22.81 23.05 22.76 22.91 4,820,096 +0.16(+0.70%)
May 30, 2017 22.56 22.87 22.53 22.75 10,604,423 +0.22(+0.98%)
May 26, 2017 22.25 22.62 22.02 22.53 5,301,420 +0.35(+1.58%)
May 25, 2017 22.53 22.63 22.01 22.18 4,594,196 -0.23(-1.03%)
May 24, 2017 21.91 22.55 21.86 22.41 8,159,931 +0.66(+3.03%)
May 23, 2017 21.98 22.02 21.56 21.75 10,338,923 -0.14(-0.64%)
May 22, 2017 22.26 22.30 21.87 21.89 6,734,574 -0.26(-1.17%)
May 19, 2017 22.08 22.33 21.93 22.15 6,653,855 +0.07(+0.32%)
May 18, 2017 22.21 22.21 21.83 22.08 5,855,457 -0.08(-0.36%)
May 17, 2017 22.14 22.47 21.92 22.16 6,600,721 -0.49(-2.16%)
May 16, 2017 22.46 22.78 22.35 22.65 8,264,276 +0.19(+0.85%)
May 15, 2017 22.74 22.81 22.33 22.46 5,214,864 -0.22(-0.97%)
May 12, 2017 22.27 22.79 22.22 22.68 5,713,178 +0.27(+1.20%)
May 11, 2017 22.43 22.50 22.13 22.41 4,441,020 -0.17(-0.75%)
May 10, 2017 22.33 22.68 22.26 22.58 3,790,531 +0.15(+0.67%)
May 09, 2017 22.20 22.48 22.02 22.43 3,565,757 +0.21(+0.95%)
May 08, 2017 22.13 22.28 22.01 22.22 3,566,110 +0.10(+0.45%)
May 05, 2017 21.86 22.16 21.79 22.12 3,195,011 +0.34(+1.56%)
May 04, 2017 21.77 21.96 21.61 21.78 4,867,726 +0.04(+0.18%)
May 03, 2017 22.09 22.12 21.57 21.74 5,745,672 -0.32(-1.45%)
May 02, 2017 22.00 22.13 21.90 22.06 5,732,073 +0.07(+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.