$31.60 +0.23 (%) Mattel Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAT historical data

Date Open High Low Close Volume
5/25/201631.4931.8731.3831.602,275,872
5/24/201631.1631.5331.0331.372,633,091
5/23/201630.4031.2530.2731.014,198,185
5/20/201630.3630.7030.2030.553,535,813
5/19/201629.8130.3329.7030.313,827,519
5/18/201630.2930.5029.6929.814,160,262
5/17/201630.4530.9430.3530.593,279,764
5/16/201630.9431.1530.5830.943,315,543
5/13/201631.0531.3330.7731.073,186,230
5/12/201631.0231.3330.9631.222,198,798
5/11/201631.0831.2130.7230.923,160,320
5/10/201631.1631.3931.0131.292,475,813
5/9/201630.6331.1630.5831.022,650,014
5/6/201630.4030.9030.3530.772,175,892
5/5/201630.6130.7030.2130.472,337,628
5/4/201630.7330.8730.3430.602,432,866
5/3/201631.2031.2030.6130.824,591,196
5/2/201631.1231.4930.9631.332,016,506
4/29/201631.1131.3930.9231.093,731,584
4/28/201632.1132.2031.2431.323,361,505
4/27/201632.1732.6532.0232.252,858,725
4/26/201632.3532.4431.7032.283,970,565
4/25/201631.8932.1931.6332.075,245,943
4/22/201631.0232.0830.8732.027,303,759
4/21/201630.7731.7529.9531.1319,590,850
4/20/201633.7934.0432.9733.046,377,498
4/19/201633.8934.2333.3433.914,104,510
4/18/201634.7634.7633.7633.933,091,190
4/15/201633.3533.8133.1933.753,161,079
4/14/201633.5333.8133.1033.282,512,483
4/13/201633.3233.6033.1733.422,555,024
4/12/201632.7833.4032.7233.063,944,097
4/11/201632.3333.0332.3232.593,941,110
4/8/201632.6332.9132.2932.303,952,221
4/7/201632.9233.2632.1332.443,782,867
4/6/201632.3733.1732.3432.914,207,125
4/5/201633.5133.7033.0433.083,366,746
4/4/201634.4934.7533.7333.813,567,109
4/1/201633.5534.4133.4034.264,531,749
3/31/201633.5133.8433.5033.624,098,565
3/30/201632.8833.6832.8333.594,062,834
3/29/201632.3832.8032.2132.783,697,595
3/28/201632.4232.8532.3332.382,744,623
3/24/201632.3732.6232.0932.353,503,947
3/23/201632.2832.6932.0732.473,391,295
3/22/201632.3932.5932.2032.222,732,375
3/21/201632.5832.8932.2432.603,408,167
3/18/201632.9333.2532.7032.7810,255,150
3/17/201632.3332.8932.1532.814,685,957
3/16/201631.7232.4031.7232.174,359,498
3/15/201632.4532.5431.9632.243,088,072
3/14/201632.8533.0032.5632.823,339,988
3/11/201633.8433.9232.9833.044,528,441
3/10/201633.5033.9133.1933.625,273,886
3/9/201633.1033.6233.0033.284,265,877
3/8/201632.6433.2432.3033.083,634,769
3/7/201632.1032.8532.0632.643,163,515
3/4/201632.8433.2032.1832.224,299,636
3/3/201632.7533.2132.6232.985,203,589
3/2/201632.2732.8132.0032.644,382,693
3/1/201632.8332.9332.0832.274,325,256
2/29/201632.5333.0032.1132.525,407,943
2/26/201633.1833.3332.4032.473,565,966
2/25/201632.1733.1532.1133.144,082,723
2/24/201631.7032.3831.4632.323,249,644
2/23/201632.3732.4031.8131.973,487,753
2/22/201631.8032.5231.6832.403,813,550
2/19/201631.3931.8031.0431.794,218,577
2/18/201632.0832.1031.4031.475,120,508
2/17/201631.0031.9330.6631.916,210,277
2/16/201630.7830.9429.6330.355,251,163
2/12/201629.7730.8229.2430.764,584,555
2/11/201630.0030.2529.4829.966,239,494
2/10/201631.4231.5030.2230.255,425,781
2/9/201631.6631.8630.7431.177,139,039
2/8/201631.5632.1031.2131.968,491,305
2/5/201632.2132.8030.9231.819,277,617
2/4/201631.7934.3631.0832.2924,983,714
2/3/201630.6032.2029.8831.7617,137,698
2/2/201628.5030.7028.3630.4628,649,005
2/1/201627.7027.7326.1126.769,782,072
1/29/201627.3327.6626.7927.598,701,745
1/28/201627.1927.3926.6427.185,292,985
1/27/201627.1027.2526.1626.976,271,701
1/26/201626.7427.2926.6927.114,678,747
1/25/201627.1527.6026.7226.747,968,952
1/22/201626.1126.4525.9526.243,678,864
1/21/201625.1325.9224.8125.826,136,635
1/20/201624.5725.1423.8524.985,616,808
1/19/201625.8425.8824.4524.877,731,846
1/15/201625.7026.1225.1625.696,685,983
1/14/201626.3526.5725.9026.304,132,312
1/13/201627.1327.6526.2426.264,179,306
1/12/201626.8627.1726.5727.113,920,315
1/11/201627.1027.1426.3826.704,779,453
1/8/201627.1927.5426.9326.936,302,124
1/7/201626.5027.2026.1827.066,746,150
1/6/201626.8227.0926.4826.926,939,834
1/5/201627.6227.7326.9727.264,045,335
1/4/201626.7127.4426.4327.435,849,151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center