$29.19 -2.00 (%) Mattel Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAT historical data

Date Open High Low Close Volume
12/19/201431.1031.1729.0929.1922,592,575
12/18/201431.0331.1930.8231.193,664,598
12/17/201430.7230.8730.4230.763,102,637
12/16/201430.4930.9730.4630.527,197,550
12/15/201430.8130.9730.4730.584,404,715
12/12/201430.9531.3830.7430.754,079,878
12/11/201430.2931.5330.2631.156,802,253
12/10/201430.8331.1930.2130.264,718,088
12/9/201430.4430.8530.3730.784,084,842
12/8/201430.8230.9330.5430.803,494,433
12/5/201430.6430.9730.5230.882,906,305
12/4/201430.1630.7230.1430.683,432,403
12/3/201430.5130.6830.0430.275,079,063
12/2/201430.6431.0930.4730.582,867,220
12/1/201431.3631.4630.5330.573,512,121
11/28/201431.2131.6931.0531.551,812,372
11/26/201431.2431.2630.8430.881,887,699
11/25/201431.1831.3631.0231.192,404,169
11/24/201431.0531.2430.8631.202,724,813
11/21/201431.9131.9131.0631.456,151,781
11/20/201431.0931.8931.0931.542,750,660
11/19/201430.8931.1430.8031.092,708,899
11/18/201430.9331.0930.7230.902,313,102
11/17/201431.0131.0630.7230.832,106,037
11/14/201431.1431.1930.7730.992,580,120
11/13/201431.4231.5831.0031.172,830,774
11/12/201430.7531.3630.7031.313,142,190
11/11/201431.4731.4730.6530.763,952,562
11/10/201431.6931.8531.4231.502,384,060
11/7/201431.5731.8531.4131.673,481,807
11/6/201431.3131.6831.2631.493,488,555
11/5/201431.3531.3531.0031.303,429,692
11/4/201431.0131.2630.9531.153,436,330
11/3/201431.1731.2730.8831.136,085,816
10/31/201431.2231.5231.0031.079,426,549
10/30/201430.6731.0630.6530.812,693,650
10/29/201430.9731.1030.7330.882,861,859
10/28/201430.8331.0330.7230.953,384,261
10/27/201430.3030.8330.1430.654,392,868
10/24/201430.3030.3830.0430.313,378,956
10/23/201430.2030.3430.0530.242,897,121
10/22/201429.7330.1429.6729.985,986,407
10/21/201429.6229.7329.3029.536,324,991
10/20/201428.8629.5728.7929.476,005,013
10/17/201429.7830.0028.7028.7811,196,570
10/16/201429.1430.2428.6729.6211,400,766
10/15/201430.1030.6329.8030.546,604,016
10/14/201430.4030.8230.1030.664,866,768
10/13/201430.6530.7330.1130.203,217,342
10/10/201430.6830.9430.5730.735,080,253
10/9/201431.3831.5730.5830.624,710,358
10/8/201431.4231.6430.9831.554,029,341
10/7/201431.7432.1731.3931.454,451,914
10/6/201431.9432.0031.4431.865,251,456
10/3/201431.3132.1031.2231.786,334,465
10/2/201430.6531.2030.4131.114,674,035
10/1/201430.6230.6230.2930.464,974,213
9/30/201430.4930.6629.9630.657,288,550
9/29/201430.2830.6430.1530.485,381,830
9/26/201431.1531.3430.4530.815,933,935
9/25/201431.3831.5731.1431.205,358,010
9/24/201431.9432.1931.4131.679,059,479
9/23/201432.8932.9031.9932.074,779,676
9/22/201433.7233.8032.7932.834,288,017
9/19/201434.2234.3133.6933.885,000,936
9/18/201434.4134.4134.0234.041,768,175
9/17/201434.1934.3033.9634.162,107,026
9/16/201434.1334.3634.0734.082,344,465
9/15/201434.3134.3834.2434.321,327,470
9/12/201434.7134.7134.2934.342,116,836
9/11/201434.2634.6234.2634.591,642,484
9/10/201434.4234.4934.2534.411,282,364
9/9/201434.6734.9134.2834.322,297,516
9/8/201435.0835.1534.7634.841,575,627
9/5/201434.7735.1534.7335.101,743,432
9/4/201434.5234.9734.5134.931,974,020
9/3/201434.7434.8534.4834.512,602,469
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center