FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.22 USD  +0.11 (+0.94%)
Official Closing Price  /  Updated: 4:42 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.03 10.07 9.570 9.990 4,857,900 +0.05(+0.50%)
Dec 28, 2018 10.03 10.24 9.840 9.940 5,781,700 -0.04(-0.40%)
Dec 27, 2018 9.840 9.990 9.540 9.980 6,012,614 +0.04(+0.40%)
Dec 26, 2018 9.300 9.960 9.090 9.940 4,894,745 +0.68(+7.34%)
Dec 24, 2018 9.370 9.500 9.120 9.260 3,239,400 -0.30(-3.14%)
Dec 21, 2018 10.05 10.27 9.460 9.560 9,518,700 -0.48(-4.78%)
Dec 20, 2018 10.26 10.35 9.800 10.04 11,752,116 -0.23(-2.24%)
Dec 19, 2018 10.92 10.98 10.25 10.27 7,773,106 -0.59(-5.43%)
Dec 18, 2018 11.22 11.25 10.80 10.86 6,278,414 -0.31(-2.78%)
Dec 17, 2018 11.64 11.65 10.85 11.17 7,450,215 -0.62(-5.26%)
Dec 14, 2018 12.02 12.02 11.66 11.79 6,894,700 -0.29(-2.40%)
Dec 13, 2018 12.83 12.87 12.08 12.08 5,393,420 -0.67(-5.25%)
Dec 12, 2018 12.76 13.01 12.59 12.75 6,404,833 +0.09(+0.71%)
Dec 11, 2018 13.03 13.14 12.64 12.66 4,759,302 -0.24(-1.86%)
Dec 10, 2018 13.36 13.47 12.75 12.90 5,739,324 -0.53(-3.95%)
Dec 07, 2018 13.76 13.91 13.30 13.43 4,092,600 -0.34(-2.47%)
Dec 06, 2018 13.39 13.79 13.30 13.77 4,056,761 +0.21(+1.55%)
Dec 04, 2018 13.84 14.02 13.49 13.56 3,681,800 -0.39(-2.80%)
Dec 03, 2018 14.00 14.29 13.83 13.95 3,817,586 +0.05(+0.36%)
Nov 30, 2018 13.76 14.03 13.55 13.90 6,340,400 +0.14(+1.02%)
Nov 29, 2018 13.58 13.97 13.43 13.76 2,286,393 +0.14(+1.03%)
Nov 28, 2018 13.66 13.76 13.31 13.62 2,978,404 +0.00(+0.00%)
Nov 27, 2018 13.72 13.76 13.32 13.62 3,090,179 -0.16(-1.16%)
Nov 26, 2018 13.51 13.84 13.48 13.78 3,100,820 +0.34(+2.53%)
Nov 23, 2018 13.06 13.50 13.02 13.44 1,242,300 +0.32(+2.44%)
Nov 21, 2018 13.12 13.12 13.12 0 +0.24(+1.86%)
Nov 20, 2018 13.06 13.15 12.66 12.88 5,890,335 -0.37(-2.79%)
Nov 19, 2018 13.73 13.94 13.22 13.25 3,071,507 -0.48(-3.50%)
Nov 16, 2018 13.58 13.85 13.40 13.73 2,359,000 +0.08(+0.59%)
Nov 15, 2018 13.20 13.80 12.81 13.65 4,497,530 +0.39(+2.94%)
Nov 14, 2018 13.50 13.74 13.24 13.26 4,517,513 -0.18(-1.34%)
Nov 13, 2018 13.55 13.82 13.36 13.44 2,891,409 -0.10(-0.74%)
Nov 12, 2018 13.54 13.74 13.40 13.54 2,207,301 -0.01(-0.07%)
Nov 09, 2018 13.87 14.01 13.45 13.55 3,640,600 -0.37(-2.66%)
Nov 08, 2018 14.36 14.41 13.91 13.92 2,430,725 -0.53(-3.67%)
Nov 07, 2018 14.39 14.52 14.09 14.45 2,455,351 +0.14(+0.98%)
Nov 06, 2018 14.16 14.56 14.08 14.31 1,971,969 +0.05(+0.35%)
Nov 05, 2018 14.54 14.54 14.05 14.26 2,064,169 -0.21(-1.45%)
Nov 02, 2018 14.37 14.76 14.32 14.47 3,300,200 +0.20(+1.40%)
Nov 01, 2018 13.63 14.40 13.53 14.27 4,131,535 +0.69(+5.08%)
Oct 31, 2018 13.94 13.94 13.49 13.58 5,335,133 -0.21(-1.52%)
Oct 30, 2018 13.31 13.91 13.15 13.79 5,218,628 +0.45(+3.37%)
Oct 29, 2018 13.59 13.62 13.10 13.34 8,996,477 -0.11(-0.82%)
Oct 26, 2018 13.25 13.92 12.46 13.45 9,905,600 -0.39(-2.82%)
Oct 25, 2018 13.48 13.90 13.41 13.84 4,237,082 +0.40(+2.98%)
Oct 24, 2018 13.84 14.08 13.42 13.44 4,037,954 -0.44(-3.17%)
Oct 23, 2018 13.91 14.02 13.47 13.88 6,580,345 -0.22(-1.56%)
Oct 22, 2018 13.75 14.32 13.63 14.10 7,583,378 -0.12(-0.84%)
Oct 19, 2018 14.19 14.61 14.11 14.22 5,332,500 +0.03(+0.21%)
Oct 18, 2018 14.69 14.77 14.05 14.19 3,548,900 -0.58(-3.93%)
Oct 17, 2018 14.79 14.92 14.55 14.77 4,285,261 -0.07(-0.47%)
Oct 16, 2018 14.50 14.87 14.29 14.84 3,631,441 +0.43(+2.98%)
Oct 15, 2018 14.30 14.63 14.26 14.41 3,091,313 +0.08(+0.56%)
Oct 12, 2018 14.15 14.69 14.05 14.33 7,003,800 +0.34(+2.43%)
Oct 11, 2018 13.95 14.25 13.88 13.99 4,414,935 +0.08(+0.58%)
Oct 10, 2018 14.40 14.40 13.90 13.91 4,636,153 -0.57(-3.94%)
Oct 09, 2018 14.50 14.62 14.31 14.48 3,821,243 -0.07(-0.48%)
Oct 08, 2018 14.47 15.06 14.47 14.55 6,148,897 +0.03(+0.21%)
Oct 05, 2018 14.49 14.58 14.09 14.52 5,444,600 +0.00(+0.00%)
Oct 04, 2018 15.09 15.14 14.49 14.52 5,771,116 -0.64(-4.22%)
Oct 03, 2018 15.30 15.41 15.03 15.16 5,591,874 -0.09(-0.59%)
Oct 02, 2018 15.97 16.03 15.25 15.25 4,630,541 -0.69(-4.33%)
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.