$31.05 -0.31 (%) Mattel Inc - NASDAQ

Sep. 28, 2016 | 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
9/28/201631.4131.4730.7331.054,808,340
9/27/201631.3131.4731.1531.362,921,335
9/26/201631.9432.0931.2631.282,958,165
9/23/201631.9632.4131.8031.973,284,133
9/22/201632.0732.1831.7732.112,875,886
9/21/201631.1231.9030.9731.872,221,741
9/20/201631.9032.0031.5231.532,414,575
9/19/201632.0932.1531.4931.743,301,217
9/16/201631.2231.3630.8831.244,168,416
9/15/201631.1831.5331.0931.312,636,334
9/14/201631.6331.6331.1531.322,711,483
9/13/201631.8131.9731.3731.613,103,757
9/12/201631.6032.0331.3331.943,638,011
9/9/201632.1632.2731.7331.732,913,795
9/8/201632.6832.8832.4632.472,309,219
9/7/201632.8532.9232.6732.852,539,152
9/6/201633.7733.7732.8232.903,087,976
9/2/201633.4133.7933.3233.691,763,462
9/1/201633.1733.3332.9533.161,908,694
8/31/201633.5933.8133.1133.132,755,564
8/30/201633.6033.7733.4533.571,634,375
8/29/201633.7733.9833.6533.702,541,208
8/26/201633.4633.9433.3033.702,899,999
8/25/201633.2033.4633.1033.372,168,152
8/24/201633.6233.7833.1033.181,804,212
8/23/201633.7833.8033.3533.782,576,127
8/22/201632.9033.8432.7533.553,628,101
8/19/201632.9133.1332.7332.872,148,166
8/18/201633.6933.7433.1733.382,097,539
8/17/201633.7433.7533.4133.641,591,808
8/16/201633.9633.9633.6633.681,625,064
8/15/201634.0234.2033.8934.022,008,310
8/12/201633.9934.1633.8634.061,599,832
8/11/201633.8834.1733.7034.122,274,586
8/10/201633.6433.8033.4833.761,788,493
8/9/201634.0734.2433.4733.491,886,988
8/8/201633.9334.1933.8134.063,087,511
8/5/201633.1833.9732.6233.954,219,585
8/4/201632.7533.3832.7133.062,951,202
8/3/201632.4332.7432.3032.732,163,589
8/2/201632.4532.6032.1332.582,551,818
8/1/201633.2633.4432.6232.722,296,773
7/29/201632.9433.4432.8033.382,494,120
7/28/201632.8533.0932.7133.052,256,571
7/27/201632.7833.0232.6032.912,875,418
7/26/201632.7833.0932.6232.872,693,991
7/25/201632.6932.8332.3532.782,714,267
7/22/201632.7033.0032.5732.763,508,980
7/21/201633.0333.8932.2932.735,576,072
7/20/201632.4432.9032.4432.833,881,591
7/19/201632.8132.9532.2632.374,164,037
7/18/201632.9332.9332.4632.634,241,068
7/15/201632.9933.3032.7332.963,601,353
7/14/201633.5433.6532.8632.923,365,776
7/13/201633.7033.7232.9233.243,219,978
7/12/201633.0033.8932.9033.524,193,862
7/11/201632.5632.9032.5332.862,305,143
7/8/201632.6232.7732.4432.622,715,234
7/7/201632.1432.4332.0332.342,091,099
7/6/201631.5232.1531.3732.133,242,100
7/5/201631.4631.6731.1031.623,333,108
7/1/201631.2931.6031.0031.552,961,793
6/30/201630.9931.2930.5631.293,457,295
6/29/201630.0031.1930.0031.003,643,212
6/28/201629.0729.9628.9729.853,546,875
6/27/201629.5129.7928.7828.895,069,892
6/24/201631.2931.6329.6729.7613,933,783
6/23/201632.4032.5031.9532.382,026,143
6/22/201632.1832.4032.0432.132,175,008
6/21/201632.3632.5732.1132.133,084,715
6/20/201632.0732.9132.0532.423,542,515
6/17/201631.8832.0131.5031.752,945,798
6/16/201631.3631.8930.9831.872,203,363
6/15/201631.3131.8731.2631.562,657,164
6/14/201630.8531.1730.8031.102,267,453
6/13/201630.9831.3830.9330.953,189,327
6/10/201631.7531.9030.9831.082,944,518
6/9/201631.7632.1431.5431.992,402,697
6/8/201632.0132.4231.6831.842,517,444
6/7/201631.7132.2631.6132.162,872,222
6/6/201631.6731.7631.3431.571,857,177
6/3/201631.6531.8231.3831.631,847,195
6/2/201631.8331.9031.2731.672,557,741
6/1/201631.7231.8331.4331.832,381,563
5/31/201631.6931.9131.4131.883,203,502
5/27/201631.7031.7931.4231.782,070,908
5/26/201631.6531.9031.4231.631,952,914
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center