$26.75 +1.48 (%) Mattel Inc - NASDAQ

Apr. 17, 2015 | 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
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
3/6/201526.0326.0625.5425.633,125,646
3/5/201526.3926.4926.0026.083,412,442
3/4/201526.8827.0126.1926.393,220,681
3/3/201526.6027.1326.5226.904,477,556
3/2/201526.5126.9126.4926.563,891,618
2/27/201526.0626.4726.0426.323,705,630
2/26/201525.9026.3025.6426.143,990,518
2/25/201525.4325.9325.3525.927,949,466
2/24/201525.3925.5225.1625.326,550,128
2/23/201525.8125.8525.3225.394,314,167
2/20/201525.8525.9425.2625.776,436,948
2/19/201526.6426.6625.7025.818,469,622
2/18/201527.0527.1226.6526.703,729,312
2/17/201527.3027.4526.8327.023,298,064
2/13/201527.5627.7527.4027.623,325,723
2/12/201527.0127.4926.8127.443,289,761
2/11/201527.4727.4926.6526.934,538,242
2/10/201528.0628.1127.3727.443,519,917
2/9/201528.0228.4527.8927.913,819,061
2/6/201528.0628.3427.9228.223,399,851
2/5/201528.0628.2327.8327.994,110,868
2/4/201528.0428.4127.8727.933,800,278
2/3/201527.8128.1527.7228.076,797,492
2/2/201527.0627.9826.8627.917,585,333
1/30/201526.2027.7626.2026.9015,207,365
1/29/201526.9027.2226.7226.909,755,309
1/28/201526.6327.5026.4926.9910,187,124
1/27/201526.4626.8526.2126.5111,553,948
1/26/201525.0728.1324.8826.6424,521,511
1/23/201528.1328.2027.6628.044,806,096
1/22/201528.1328.4828.0228.413,340,169
1/21/201527.4228.1327.1028.047,344,131
1/20/201527.8227.9027.3427.764,245,358
1/16/201527.4327.8427.2827.823,327,999
1/15/201527.9228.0927.2727.407,249,839
1/14/201528.0728.1527.6727.955,915,867
1/13/201529.0529.2328.0528.274,936,062
1/12/201529.1829.1928.6928.914,393,434
1/9/201529.9430.0028.9029.105,583,045
1/8/201530.1630.1629.8029.983,106,547
1/7/201530.0430.0829.4729.913,488,664
1/6/201530.5530.6929.8029.813,938,134
1/5/201530.3930.5930.1130.463,255,740
1/2/201531.1631.2530.2630.472,466,831
12/31/201430.7331.2030.7230.954,235,100
12/30/201430.6230.8730.4730.732,689,002
12/29/201430.5931.0130.5930.773,819,397
12/26/201430.2530.5830.2330.552,185,296
12/24/201430.4430.4930.1430.221,189,063
12/23/201429.5130.6729.4930.385,617,197
12/22/201429.6229.8628.9029.566,830,267
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center