Mattel Inc $37.47

down -0.41


17/4/2014 08:10 PM  |  NASDAQ : MAT  
Industries : Consumer Durables / Toys & Games
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAT historical data

Date Open High Low Close Volume
4/17/201437.3937.7536.8037.479,887,860
4/16/201438.9838.9837.8037.887,294,040
4/15/201438.0038.5338.0038.463,487,660
4/14/201438.6738.6737.8338.143,556,150
4/11/201437.7538.0037.5637.824,125,080
4/10/201438.4938.5937.7737.983,953,380
4/9/201438.6038.8238.3438.472,179,650
4/8/201438.3938.8938.1538.572,765,190
4/7/201439.0039.0038.0738.266,661,490
4/4/201440.1940.2039.1839.413,376,030
4/3/201440.7940.7939.6739.903,132,100
4/2/201440.2940.4240.0740.323,785,230
4/1/201440.1240.3940.0140.214,550,130
3/31/201440.0340.1239.7340.114,730,950
3/28/201439.6540.1539.4139.953,999,920
3/27/201439.2539.5139.0839.434,228,910
3/26/201438.9139.5638.9139.166,354,900
3/25/201438.9438.9638.4138.753,613,400
3/24/201438.6638.9538.4438.843,811,570
3/21/201438.9438.9938.4338.695,034,880
3/20/201438.0138.6637.9938.603,094,510
3/19/201438.1838.4338.0438.203,197,020
3/18/201437.5338.3837.5138.193,495,420
3/17/201437.8837.9037.4637.662,410,350
3/14/201437.1337.5937.0437.283,005,870
3/13/201437.5837.6336.8737.073,022,200
3/12/201437.1637.4737.0837.332,084,140
3/11/201437.7637.8237.3637.392,047,830
3/10/201437.8937.8937.5037.652,563,820
3/7/201438.1838.3437.5337.783,901,090
3/6/201437.7538.0837.5137.975,986,640
3/5/201437.3737.5837.0737.462,960,300
3/4/201437.1637.5937.1037.473,681,560
3/3/201437.4637.5036.8436.903,459,360
2/28/201437.2237.5236.8837.315,193,630
2/27/201436.9437.1636.7537.155,002,760
2/26/201436.4337.1536.2936.935,720,600
2/25/201436.0536.4035.9836.384,236,120
2/24/201435.6936.2635.6035.963,476,490
2/21/201435.6035.7835.3135.554,595,950
2/20/201435.2735.6335.1835.554,617,630
2/19/201435.5035.5934.9835.249,273,250
2/18/201436.6536.6535.4735.478,184,250
2/14/201436.6236.8136.5136.654,547,020
2/13/201436.6237.1236.6237.064,114,050
2/12/201437.2737.4736.7236.793,224,360
2/11/201436.7137.3936.6037.113,976,400
2/10/201437.1837.3536.4636.784,067,130
2/7/201436.9336.9936.5236.942,798,350
2/6/201436.6736.9136.3436.734,403,610
2/5/201436.6436.9836.3836.466,477,430
2/4/201436.3937.0636.2636.757,072,570
2/3/201437.4137.4135.8536.0511,242,700
1/31/201438.5039.4537.1937.8420,175,700
1/30/201442.7143.2942.4143.013,493,790
1/29/201442.2242.9942.1342.364,237,810
1/28/201443.1543.4242.9542.992,821,420
1/27/201443.0443.4342.8043.043,667,630
1/24/201442.6443.3742.5643.004,052,660
1/23/201443.4543.6542.5342.964,681,210
1/22/201443.4043.7743.3443.713,993,130
1/21/201444.2344.3843.3643.403,417,880
1/17/201444.2644.4843.9644.002,497,570
1/16/201444.2444.4243.9144.352,694,260
1/15/201444.4644.5144.2444.252,950,360
1/14/201444.6644.8144.3944.403,169,650
1/13/201445.0545.4044.5644.663,170,640
1/10/201445.4646.1045.0545.262,494,390
1/9/201445.8646.1045.4545.493,631,890
1/8/201446.0946.0945.4045.693,653,310
1/7/201445.6546.3145.2646.044,120,130
1/6/201446.7947.0746.5146.623,569,610
1/3/201447.3747.5046.6646.873,743,520
1/2/201447.5747.7246.9447.392,335,720
12/31/201347.7847.8847.4047.581,894,190
12/30/201346.9647.9446.8847.823,036,180
12/27/201346.5447.0146.1746.991,984,470
12/26/201345.9346.4745.7346.331,550,910
12/24/201345.8445.9745.6345.791,205,360
12/23/201345.9746.0745.4845.971,469,760
12/20/201345.2345.5345.0545.524,073,330
12/19/201345.1145.3544.8545.071,731,460
12/18/201344.7445.2444.2445.182,396,410
12/17/201345.2345.2344.5644.702,569,390
12/16/201345.6245.6645.0645.131,781,530
12/13/201345.6845.7745.1245.371,439,190
12/12/201345.4145.6645.2545.311,900,230
12/11/201346.1546.2545.2945.431,657,420
12/10/201346.2146.4446.0546.261,334,320
12/9/201346.2046.4846.0346.161,303,250
12/6/201346.3946.5446.0546.261,651,450
12/5/201345.5046.1145.4745.792,527,740
12/4/201345.4945.8545.1245.572,823,000
12/3/201345.6846.0045.5645.831,625,650
12/2/201346.1146.3245.7645.802,103,820
11/29/201346.3746.5046.2046.27844,674
11/27/201346.1546.4645.9546.291,611,380
11/26/201345.7246.0545.5345.932,655,670
11/25/201345.5045.6045.3445.542,586,180
11/22/201345.8645.8945.5345.712,053,510
Trading Center