$23.50 +0.38 (%) Mattel Inc - NASDAQ

Jul. 30, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAT historical data

Date Open High Low Close Volume
7/29/201522.9423.2222.9023.123,497,288
7/28/201523.1023.2022.8223.063,842,762
7/27/201523.0623.1722.8223.085,873,717
7/24/201523.5423.5622.9223.216,341,097
7/23/201523.6423.7423.4423.534,653,689
7/22/201523.7723.8423.3423.706,801,860
7/21/201523.9124.1123.5323.735,520,044
7/20/201524.3524.4323.7724.016,704,489
7/17/201525.7625.8223.7324.3115,123,767
7/16/201525.7125.8525.0825.155,565,044
7/15/201525.8225.9525.3825.593,288,582
7/14/201526.0726.1025.7725.823,015,987
7/13/201525.4726.1325.4226.104,997,271
7/10/201525.9926.0025.2325.385,358,843
7/9/201526.3226.5125.7425.784,039,757
7/8/201525.9026.3225.8226.044,237,121
7/7/201525.8426.1125.6526.043,514,029
7/6/201525.7725.9325.6225.774,118,941
7/2/201526.3126.3625.9926.072,872,370
7/1/201525.9526.3525.4126.344,653,645
6/30/201526.0426.1425.5525.692,850,968
6/29/201526.6426.7225.8725.902,590,964
6/26/201526.6227.2226.6026.906,172,606
6/25/201526.7626.8026.4026.623,152,078
6/24/201526.8127.0126.7026.745,396,947
6/23/201526.8827.0526.7526.802,749,687
6/22/201526.7926.9926.7026.872,391,684
6/19/201526.9827.0826.6026.675,198,563
6/18/201527.0427.3326.9927.013,120,680
6/17/201526.5426.9926.3426.952,936,269
6/16/201525.9326.3925.8026.382,912,346
6/15/201526.0226.0525.7125.872,879,033
6/12/201526.4526.6026.0826.133,286,675
6/11/201526.3226.6026.3026.602,592,763
6/10/201526.1326.5726.0326.352,950,476
6/9/201525.9826.2325.8526.012,797,813
6/8/201525.6825.9425.6125.822,789,720
6/5/201525.3225.7425.3125.623,005,122
6/4/201525.5525.6725.2325.352,852,726
6/3/201525.6625.7125.4025.663,912,473
6/2/201525.6825.9425.5725.582,867,313
6/1/201525.8426.1625.6225.812,739,877
5/29/201525.7725.9325.5125.813,544,361
5/28/201526.1126.1125.7725.862,105,191
5/27/201526.1126.2325.8426.113,919,347
5/26/201526.2826.2826.0526.075,056,769
5/22/201526.1926.4726.0926.343,889,891
5/21/201525.6726.2725.6526.124,951,714
5/20/201525.6525.7925.3625.764,197,057
5/19/201526.2726.4225.7626.015,228,941
5/18/201526.8527.0426.1726.283,459,025
5/15/201526.7027.1126.6726.953,867,784
5/14/201526.2926.7726.0826.734,109,641
5/13/201526.8826.8826.0326.175,120,811
5/12/201527.2227.3026.8726.883,259,032
5/11/201527.0827.4926.8827.404,143,897
5/8/201527.0127.2726.9927.155,482,152
5/7/201527.1227.2926.7826.835,365,032
5/6/201527.6127.6127.0627.204,893,400
5/5/201527.9027.9927.4427.623,354,282
5/4/201528.0528.2727.7627.843,637,695
5/1/201528.1528.3827.8428.024,599,461
4/30/201528.2828.5028.0628.164,452,528
4/29/201528.4528.5928.1628.434,738,522
4/28/201528.6028.7928.3728.627,780,687
4/27/201530.2430.3128.7328.8012,335,862
4/24/201529.9530.4429.5630.2018,553,004
4/23/201528.3629.0328.3628.9210,148,449
4/22/201527.3128.4027.1428.3613,303,311
4/21/201526.7127.2526.6827.228,869,867
4/20/201526.8227.2526.2227.228,963,074
4/17/201527.0127.3825.5026.7527,985,164
4/16/201525.8726.0824.7025.2710,883,109
4/15/201524.6425.5324.6125.379,134,796
4/14/201524.2524.7124.0224.565,620,049
4/13/201524.2924.5824.0924.313,691,270
4/10/201524.2824.4824.0524.233,803,537
4/9/201523.9624.3123.8724.274,848,964
4/8/201523.9024.0423.6523.944,116,571
4/7/201523.9224.0923.5323.9010,919,407
4/6/201523.1524.1623.0824.0013,350,259
4/2/201523.0223.2322.3222.656,464,246
4/1/201522.8523.1422.7723.085,015,766
3/31/201522.7123.0622.5422.856,211,042
3/30/201522.7222.8622.5222.655,162,095
3/27/201522.7022.9422.4422.617,931,743
3/26/201523.0223.0922.6522.766,846,025
3/25/201523.2923.3922.8923.118,665,452
3/24/201524.0924.2523.4623.486,237,525
3/23/201524.0024.5123.8524.186,370,403
3/20/201523.9024.0423.6824.0011,444,295
3/19/201523.8924.0123.5923.775,720,587
3/18/201524.4624.5323.7623.968,613,575
3/17/201524.8424.9124.3424.445,000,559
3/16/201525.1825.3724.8225.052,740,094
3/13/201525.5525.5924.8525.044,684,273
3/12/201524.7826.0424.7325.666,246,733
3/11/201525.0525.1624.5924.623,487,000
3/10/201525.4225.4525.0225.023,037,056
3/9/201525.6225.7225.3825.553,020,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!