FinancialContent is the trusted provider of stock market information to the media industry.
Mattel (NQ: MAT)
11.57 USD  -0.12 (-1.03%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.10 13.19 12.92 13.00 3,086,500 -0.03(-0.23%)
Mar 28, 2019 13.23 13.44 13.00 13.03 3,708,122 -0.13(-0.99%)
Mar 27, 2019 13.45 13.50 13.06 13.16 3,674,164 -0.25(-1.86%)
Mar 26, 2019 13.40 13.62 13.29 13.41 3,030,278 +0.13(+0.98%)
Mar 25, 2019 13.21 13.32 12.96 13.28 5,443,089 +0.07(+0.53%)
Mar 22, 2019 13.45 13.45 12.82 13.21 5,195,700 -0.29(-2.15%)
Mar 21, 2019 13.91 13.91 13.28 13.50 6,411,324 -0.45(-3.23%)
Mar 20, 2019 14.31 14.32 13.91 13.95 4,439,571 -0.40(-2.79%)
Mar 19, 2019 14.73 14.82 14.32 14.35 2,982,078 -0.33(-2.25%)
Mar 18, 2019 14.55 14.80 14.41 14.68 2,412,806 +0.21(+1.45%)
Mar 15, 2019 14.44 14.59 14.28 14.47 8,201,700 +0.01(+0.07%)
Mar 14, 2019 14.64 14.78 14.40 14.46 2,287,024 -0.18(-1.23%)
Mar 13, 2019 14.76 14.87 14.60 14.64 2,562,301 -0.07(-0.48%)
Mar 12, 2019 14.64 14.87 14.50 14.71 3,307,648 +0.12(+0.82%)
Mar 11, 2019 14.54 14.72 14.40 14.59 3,010,909 +0.10(+0.69%)
Mar 08, 2019 14.38 14.63 14.20 14.49 3,584,800 -0.06(-0.41%)
Mar 07, 2019 14.53 14.76 14.26 14.55 3,079,449 -0.01(-0.07%)
Mar 06, 2019 14.74 14.82 14.51 14.56 2,664,614 -0.25(-1.69%)
Mar 05, 2019 14.92 15.09 14.78 14.81 3,256,123 -0.07(-0.47%)
Mar 04, 2019 14.96 15.19 14.75 14.88 3,886,775 -0.01(-0.07%)
Mar 01, 2019 14.57 15.07 14.44 14.89 4,186,400 +0.47(+3.26%)
Feb 28, 2019 14.55 14.65 14.26 14.42 3,842,997 -0.07(-0.48%)
Feb 27, 2019 14.48 14.64 14.26 14.49 2,908,458 +0.11(+0.76%)
Feb 26, 2019 14.29 14.71 14.21 14.38 4,996,863 +0.39(+2.79%)
Feb 25, 2019 14.16 14.23 13.94 13.99 5,036,248 -0.08(-0.57%)
Feb 22, 2019 14.06 14.17 13.83 14.07 4,891,500 +0.02(+0.14%)
Feb 21, 2019 13.63 14.08 13.41 14.05 8,136,041 +0.42(+3.08%)
Feb 20, 2019 13.94 13.97 13.23 13.63 9,773,802 -0.38(-2.71%)
Feb 19, 2019 13.98 14.02 12.45 14.01 30,552,144 +0.19(+1.37%)
Feb 15, 2019 17.07 17.26 13.73 13.82 33,526,800 -3.09(-18.27%)
Feb 14, 2019 16.92 17.16 16.79 16.91 6,968,590 -0.16(-0.94%)
Feb 13, 2019 16.55 17.23 16.33 17.07 10,582,098 +0.60(+3.64%)
Feb 12, 2019 15.77 16.94 15.73 16.47 15,179,405 +0.73(+4.64%)
Feb 11, 2019 15.32 15.84 15.29 15.74 16,299,092 +0.51(+3.35%)
Feb 08, 2019 14.75 16.06 14.63 15.23 38,363,900 +2.87(+23.22%)
Feb 07, 2019 12.39 12.45 12.03 12.36 8,503,226 -0.13(-1.04%)
Feb 06, 2019 12.36 12.66 12.26 12.49 4,297,015 +0.07(+0.56%)
Feb 05, 2019 12.34 12.62 12.28 12.42 3,776,167 +0.12(+0.98%)
Feb 04, 2019 12.18 12.71 12.13 12.30 5,168,182 +0.08(+0.65%)
Feb 01, 2019 11.85 12.22 11.59 12.22 4,698,500 +0.38(+3.21%)
Jan 31, 2019 12.29 12.33 11.81 11.84 4,786,816 -0.45(-3.66%)
Jan 30, 2019 12.29 12.42 12.11 12.29 3,021,565 +0.03(+0.24%)
Jan 29, 2019 12.41 12.48 12.23 12.26 2,173,431 -0.18(-1.45%)
Jan 28, 2019 12.31 12.57 12.18 12.44 2,352,872 +0.01(+0.08%)
Jan 25, 2019 12.36 12.64 12.17 12.43 5,622,800 +0.16(+1.30%)
Jan 24, 2019 11.83 12.40 11.82 12.27 2,948,951 +0.45(+3.81%)
Jan 23, 2019 12.25 12.26 11.81 11.82 2,899,857 -0.36(-2.96%)
Jan 22, 2019 12.37 12.45 12.05 12.18 4,069,921 -0.26(-2.09%)
Jan 18, 2019 12.71 12.76 12.32 12.44 5,411,000 -0.23(-1.82%)
Jan 17, 2019 12.43 12.77 12.35 12.67 2,759,742 +0.17(+1.36%)
Jan 16, 2019 12.57 12.66 12.36 12.50 2,952,618 -0.08(-0.64%)
Jan 15, 2019 12.36 12.64 12.32 12.58 2,549,848 +0.23(+1.86%)
Jan 14, 2019 12.16 12.54 12.05 12.35 2,727,864 +0.10(+0.82%)
Jan 11, 2019 11.86 12.31 11.72 12.25 4,238,500 +0.35(+2.94%)
Jan 10, 2019 11.49 11.90 11.34 11.90 3,874,191 +0.27(+2.32%)
Jan 09, 2019 11.74 11.85 11.26 11.63 6,040,358 -0.11(-0.94%)
Jan 08, 2019 11.36 12.07 11.36 11.74 9,914,440 +0.53(+4.73%)
Jan 07, 2019 10.59 11.41 10.59 11.21 9,574,884 +0.80(+7.68%)
Jan 04, 2019 9.390 10.57 9.318 10.41 11,074,800 +1.14(+12.30%)
Jan 03, 2019 9.730 9.800 9.260 9.270 5,861,925 -0.49(-5.02%)
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.