$29.68 +0.12 (%) Mattel Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAT historical data

Date Open High Low Close Volume
12/8/201629.5730.0229.3629.684,527,167
12/7/201629.3629.6028.4429.568,259,615
12/6/201629.8029.9629.1829.195,010,570
12/5/201630.1730.4529.8029.813,227,651
12/2/201630.3530.5429.7729.963,704,334
12/1/201631.5631.6630.3030.393,835,206
11/30/201631.6832.0531.5531.573,352,772
11/29/201631.5931.7231.3631.563,358,799
11/28/201632.2832.3931.3331.494,703,011
11/25/201632.0332.4330.8332.401,308,166
11/23/201631.3932.0231.3932.023,172,346
11/22/201631.2831.5231.0031.462,311,534
11/21/201630.6831.0130.6730.994,342,448
11/18/201631.3231.4730.4930.523,733,871
11/17/201631.9132.1531.7731.812,962,722
11/16/201632.1532.4831.9132.002,557,267
11/15/201631.8632.4631.7532.374,673,124
11/14/201631.0332.0231.0332.014,449,424
11/11/201630.5930.9130.3530.883,248,797
11/10/201631.4531.7130.6830.694,894,068
11/9/201629.8031.4429.7431.393,576,525
11/8/201630.8131.1630.6131.062,676,606
11/7/201630.9231.0030.6730.853,785,072
11/4/201629.9230.9829.9230.464,365,983
11/3/201630.8830.8929.9530.055,132,093
11/2/201631.0831.2930.7430.902,748,462
11/1/201631.5931.5930.6431.034,226,910
10/31/201631.7631.8831.4731.532,530,535
10/28/201631.4431.9731.3831.732,751,184
10/27/201632.0732.2031.3631.453,231,954
10/26/201632.5332.6331.9831.983,513,592
10/25/201633.2333.2332.5232.602,333,137
10/24/201632.7533.1632.7233.093,286,876
10/21/201632.2632.7532.0132.754,559,214
10/20/201632.9033.0032.0232.4612,768,056
10/19/201630.8731.2630.4830.626,084,825
10/18/201630.5430.9830.3530.713,557,685
10/17/201630.7131.0029.9230.184,731,078
10/14/201630.2630.5430.0930.103,155,376
10/13/201629.4830.2529.4029.983,191,595
10/12/201629.4529.8229.4029.602,671,527
10/11/201630.2430.2529.4129.443,398,934
10/10/201630.3830.4530.0530.303,198,503
10/7/201630.6230.6929.8330.062,230,042
10/6/201630.5030.8030.4030.502,849,889
10/5/201630.2430.7030.2430.582,425,193
10/4/201630.7130.7529.9830.214,290,482
10/3/201630.0730.9630.0730.776,459,046
9/30/201630.6930.9630.2630.285,928,295
9/29/201631.0531.3330.7430.774,028,386
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center