Mattel Inc $34.58

up +0.09


2/9/2014 04:00 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAT historical data

Date Open High Low Close Volume
9/2/201434.5334.7834.3034.582,899,381
8/29/201434.6034.7234.4034.492,897,175
8/28/201434.8034.8334.5934.702,073,591
8/27/201434.5534.9034.5534.842,057,299
8/26/201434.9034.9034.4634.662,193,003
8/25/201434.8434.9834.5634.872,198,205
8/22/201435.4135.5034.9634.992,479,066
8/21/201434.9035.3034.8235.282,440,232
8/20/201435.2635.3434.7334.904,185,229
8/19/201435.3335.3935.1035.243,599,149
8/18/201435.2235.4135.1035.311,966,331
8/15/201435.3835.5034.8035.082,579,477
8/14/201435.2635.3234.8535.173,264,757
8/13/201435.2935.3835.0335.131,855,319
8/12/201435.6835.9835.1735.242,786,117
8/11/201435.8735.9835.6735.721,226,182
8/8/201435.1935.8335.1935.781,932,791
8/7/201435.6535.7635.1035.181,621,351
8/6/201435.2435.5335.1635.412,882,490
8/5/201435.3435.5535.1435.292,357,896
8/4/201435.0835.3234.8835.242,369,327
8/1/201435.4035.5235.0535.251,865,992
7/31/201435.5735.6535.2135.432,785,659
7/30/201435.4035.8435.3535.692,103,113
7/29/201435.3635.4435.0935.251,945,506
7/28/201435.2435.4635.2435.421,704,062
7/25/201435.3635.5835.1435.301,568,954
7/24/201435.4135.4635.2635.402,485,566
7/23/201435.5335.5335.1035.285,555,095
7/22/201436.0036.1035.3735.485,286,370
7/21/201436.1036.1035.4035.965,562,980
7/18/201436.3136.4635.9036.206,757,599
7/17/201437.1037.2035.9536.4615,122,394
7/16/201439.1439.3938.9439.034,695,407
7/15/201439.6739.7738.9038.944,214,395
7/14/201439.4739.7939.2439.662,538,906
7/11/201439.3439.4739.1039.132,593,132
7/10/201439.3839.5439.2139.252,066,936
7/9/201439.1939.6639.1939.562,615,441
7/8/201439.3239.5439.0839.201,996,592
7/7/201439.7840.0039.3539.411,939,432
7/3/201439.6239.8939.2539.791,491,322
7/2/201439.5739.6339.1839.251,675,313
7/1/201438.9739.6738.9239.451,689,109
6/30/201439.5539.5538.8538.971,747,337
6/27/201439.2339.4739.1139.334,773,544
6/26/201439.0539.2238.5839.221,208,492
6/25/201439.1939.3539.0139.071,110,139
6/24/201439.4239.4939.1339.181,172,385
6/23/201439.2539.5539.0839.431,649,752
6/20/201439.1039.2738.7939.252,580,932
6/19/201439.2739.4038.8438.941,443,283
6/18/201438.7339.3538.5539.211,760,320
6/17/201438.6038.7138.3538.652,391,522
6/16/201438.3938.8138.3238.592,561,453
6/13/201438.6738.8238.3338.472,100,241
6/12/201438.8338.9038.4938.522,786,951
6/11/201438.8138.9938.7338.871,852,396
6/10/201439.0439.1738.8738.922,094,847
6/9/201438.8439.4238.8139.132,349,497
6/6/201439.2939.2938.7538.812,234,975
6/5/201438.9139.1038.6539.101,194,011
6/4/201438.3138.9138.2838.871,311,798
6/3/201438.3238.7738.3038.452,279,270
6/2/201438.8738.9138.6238.641,311,819
5/30/201438.7738.9038.6138.831,683,793
5/29/201438.6638.8538.4038.801,652,375
5/28/201438.7438.7438.3738.471,668,461
5/27/201438.7338.7938.4938.691,462,785
5/23/201438.7738.7738.4538.561,234,987
5/22/201438.3738.7138.1538.661,328,377
5/21/201438.1438.4438.0738.391,293,653
5/20/201438.7838.9038.3338.531,986,593
5/19/201438.8339.0138.7138.721,772,906
5/16/201438.7439.0338.6138.911,966,081
5/15/201439.1639.2538.5038.803,069,505
5/14/201439.5839.7739.2439.272,330,111
5/13/201439.7739.8039.5139.741,506,681
5/12/201439.5439.7839.4239.681,864,169
5/9/201439.2139.4939.0539.431,547,607
5/8/201439.3839.7939.1139.301,989,762
5/7/201438.0439.5138.0439.413,169,378
5/6/201439.1539.5039.1139.174,824,777
5/5/201439.4639.5639.0639.342,581,286
5/2/201439.6339.8039.4039.562,123,095
5/1/201439.5539.6939.2839.392,943,767
4/30/201438.2039.3138.2039.223,237,547
4/29/201438.6438.7738.5138.602,402,782
4/28/201438.0338.6138.0238.415,853,408
4/25/201437.6638.0337.4937.993,525,696
4/24/201437.8538.1437.6237.682,993,108
4/23/201437.8937.8937.4137.563,252,837
4/22/201438.0038.2337.6037.723,049,811
4/21/201437.6538.1137.5237.984,477,534
4/17/201437.3937.7536.8037.479,887,857
4/16/201438.9838.9837.8037.887,294,042
4/15/201438.0038.5338.0038.463,487,665
4/14/201438.6738.6737.8338.143,556,154
4/11/201437.7538.0037.5637.824,125,077
4/10/201438.4938.5937.7737.983,953,379
Trading Center