FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.99 USD  +0.06 (+0.50%)
Official Closing Price  /  Updated: 4:42 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 12.00 12.25 11.93 11.99 3,619,311 +0.06(+0.50%)
Jul 18, 2019 11.77 11.99 11.64 11.93 2,629,531 +0.14(+1.19%)
Jul 17, 2019 12.00 12.16 11.79 11.79 2,358,834 -0.28(-2.32%)
Jul 16, 2019 12.03 12.24 11.99 12.07 2,673,852 +0.07(+0.58%)
Jul 15, 2019 11.70 12.08 11.70 12.00 2,732,168 +0.04(+0.33%)
Jul 12, 2019 11.61 12.11 11.46 11.96 7,175,000 +0.41(+3.55%)
Jul 11, 2019 11.60 11.67 11.36 11.55 3,164,598 -0.05(-0.43%)
Jul 10, 2019 11.87 11.94 11.54 11.60 3,323,052 -0.28(-2.36%)
Jul 09, 2019 11.69 11.98 11.65 11.88 2,521,942 +0.08(+0.68%)
Jul 08, 2019 11.54 11.93 11.54 11.80 3,383,395 +0.17(+1.46%)
Jul 05, 2019 11.44 11.74 11.41 11.63 2,557,500 +0.11(+0.95%)
Jul 03, 2019 11.31 11.55 11.27 11.52 1,558,200 +0.22(+1.95%)
Jul 02, 2019 11.43 11.45 11.23 11.30 3,627,811 -0.11(-0.96%)
Jul 01, 2019 11.30 11.49 11.02 11.41 6,566,420 +0.20(+1.78%)
Jun 28, 2019 10.98 11.23 10.94 11.21 8,404,800 +0.32(+2.94%)
Jun 27, 2019 10.58 10.96 10.56 10.89 2,875,919 +0.28(+2.64%)
Jun 26, 2019 10.54 11.00 10.45 10.61 6,069,344 +0.18(+1.73%)
Jun 25, 2019 10.69 10.76 10.34 10.43 6,389,520 -0.30(-2.80%)
Jun 24, 2019 10.98 11.00 10.67 10.73 5,538,859 -0.27(-2.45%)
Jun 21, 2019 11.27 11.32 10.93 11.00 5,870,500 -0.32(-2.83%)
Jun 20, 2019 11.58 11.72 11.20 11.32 3,662,632 -0.09(-0.79%)
Jun 19, 2019 11.96 12.14 11.27 11.41 6,891,879 -0.65(-5.39%)
Jun 18, 2019 11.86 12.11 11.79 12.06 4,909,101 +0.31(+2.64%)
Jun 17, 2019 11.85 11.87 11.65 11.75 2,790,985 -0.10(-0.84%)
Jun 14, 2019 11.60 11.86 11.39 11.85 8,307,300 +0.12(+1.02%)
Jun 13, 2019 11.39 11.92 11.20 11.73 15,184,633 +0.35(+3.08%)
Jun 12, 2019 11.40 11.88 11.22 11.38 11,998,757 +0.57(+5.27%)
Jun 11, 2019 11.16 11.25 10.71 10.81 5,277,614 -0.25(-2.26%)
Jun 10, 2019 11.00 11.41 10.96 11.06 7,106,575 +0.19(+1.75%)
Jun 07, 2019 10.72 10.90 10.26 10.87 7,734,400 +0.08(+0.74%)
Jun 06, 2019 10.96 11.32 10.69 10.79 89,227,419 -0.20(-1.82%)
Jun 05, 2019 10.84 11.06 10.71 10.99 8,284,775 +0.21(+1.95%)
Jun 04, 2019 9.830 10.81 9.770 10.78 17,060,239 +1.20(+12.53%)
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.