$31.86 -0.43 (%) Mattel Inc - NASDAQ

Feb. 5, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAT historical data

Date Open High Low Close Volume
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
12/31/201527.4127.4527.0427.173,161,848
12/30/201527.7027.9327.4027.441,896,986
12/29/201527.6827.8727.4827.682,474,039
12/28/201527.5827.6927.2027.472,689,808
12/24/201527.6527.8927.5027.691,447,480
12/23/201527.2327.7327.0527.665,140,407
12/22/201526.4827.0225.9727.025,067,763
12/21/201526.3126.4326.1326.384,011,481
12/18/201526.6426.8026.1826.197,944,180
12/17/201527.6027.6526.7426.856,156,706
12/16/201527.4127.6826.6727.538,468,770
12/15/201527.2727.4926.9627.098,033,964
12/14/201526.9627.5826.7627.0713,972,363
12/11/201525.2926.4225.2726.2510,644,534
12/10/201525.3025.8625.2825.577,321,104
12/9/201525.0826.0925.0325.317,031,643
12/8/201525.4025.9025.2725.386,365,632
12/7/201525.4625.9925.4025.758,041,091
12/4/201524.9725.6424.8625.5410,319,639
12/3/201524.5924.8624.2824.487,321,959
12/2/201524.7924.9224.4824.624,241,726
12/1/201524.9325.0324.5724.835,817,206
11/30/201524.5624.8724.3724.864,941,366
11/27/201524.7924.9024.4024.481,717,325
11/25/201524.4324.9924.0824.814,110,948
11/24/201523.4624.5223.3824.374,790,990
11/23/201524.1824.4323.5323.554,552,181
11/20/201524.5124.7624.2524.545,667,303
11/19/201524.3424.4724.0224.403,606,381
11/18/201524.7525.0823.9924.356,756,388
11/17/201523.8826.0623.8724.7118,180,622
11/16/201523.0823.8322.9223.786,418,621
11/13/201523.3523.4622.6323.204,532,398
11/12/201523.8724.0523.3723.463,584,628
11/11/201524.0524.4423.8324.042,920,196
11/10/201524.6824.7924.0424.343,300,852
11/9/201524.5924.7724.3324.704,570,781
11/6/201524.6824.7524.4024.625,051,137
11/5/201524.9025.1124.5924.794,106,768
11/4/201525.3525.5424.7624.873,227,499
11/3/201524.9425.5724.7825.324,653,326
11/2/201524.6125.0624.4524.964,088,519
10/30/201524.6624.7624.4924.584,195,235
10/29/201524.4024.6824.2824.633,920,162
10/28/201524.1024.6223.8624.445,278,957
10/27/201524.2524.3523.8423.896,422,587
10/26/201524.7924.9824.3324.494,378,648
10/23/201524.6824.8924.1624.744,864,752
10/22/201523.9624.7123.9424.494,765,972
10/21/201523.7724.0223.6323.854,887,241
10/20/201523.0623.9623.0323.785,826,408
10/19/201523.8523.8522.9823.149,208,916
10/16/201524.1124.5523.0123.8915,615,895
10/15/201522.3822.6222.0022.536,963,475
10/14/201522.4822.8022.3022.523,923,593
10/13/201522.3722.8722.1522.475,797,199
10/12/201522.8723.0022.4322.496,011,889
10/9/201522.2322.5321.8322.355,127,350
10/8/201521.8922.5621.8822.334,363,384
10/7/201521.8422.5021.6221.826,429,117
10/6/201521.5621.7421.0921.706,563,827
10/5/201520.0221.7020.0221.6211,024,848
10/2/201519.6420.0719.4519.937,649,314
10/1/201520.8020.9619.6619.839,286,289
9/30/201521.1521.1520.3521.066,573,905
9/29/201521.6021.7620.9721.036,497,808
9/28/201522.3722.4921.5821.615,005,142
9/25/201522.8922.9022.4422.634,210,421
9/24/201522.4922.7222.0622.603,203,114
9/23/201522.9423.1122.5822.723,121,199
9/22/201522.9323.1222.7322.873,792,786
9/21/201523.1423.3723.0223.192,828,003
9/18/201523.5423.8222.9423.045,568,394
9/17/201524.0724.2023.7023.834,711,482
9/16/201523.1324.1023.0324.036,291,577
9/15/201522.8023.2022.7323.123,106,149
9/14/201522.6522.8022.4922.722,608,230
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center