$30.31 +0.07 (%) Mattel Inc - NASDAQ

Oct. 24, 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
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
7/30/201435.4035.8435.3535.692,103,113
7/29/201435.3635.4435.0935.251,945,506
7/28/201435.2435.4635.2435.421,704,062
7/25/201435.3635.5835.1435.301,568,954
7/24/201435.4135.4635.2635.402,485,566
7/23/201435.5335.5335.1035.285,555,095
7/22/201436.0036.1035.3735.485,286,370
7/21/201436.1036.1035.4035.965,562,980
7/18/201436.3136.4635.9036.206,757,599
7/17/201437.1037.2035.9536.4615,122,394
7/16/201439.1439.3938.9439.034,695,407
7/15/201439.6739.7738.9038.944,214,395
7/14/201439.4739.7939.2439.662,538,906
7/11/201439.3439.4739.1039.132,593,132
7/10/201439.3839.5439.2139.252,066,936
7/9/201439.1939.6639.1939.562,615,441
7/8/201439.3239.5439.0839.201,996,592
7/7/201439.7840.0039.3539.411,939,432
7/3/201439.6239.8939.2539.791,491,322
7/2/201439.5739.6339.1839.251,675,313
7/1/201438.9739.6738.9239.451,689,109
6/30/201439.5539.5538.8538.971,747,337
6/27/201439.2339.4739.1139.334,773,544
6/26/201439.0539.2238.5839.221,208,492
6/25/201439.1939.3539.0139.071,110,139
6/24/201439.4239.4939.1339.181,172,385
6/23/201439.2539.5539.0839.431,649,752
6/20/201439.1039.2738.7939.252,580,932
6/19/201439.2739.4038.8438.941,443,283
6/18/201438.7339.3538.5539.211,760,320
6/17/201438.6038.7138.3538.652,391,522
6/16/201438.3938.8138.3238.592,561,453
6/13/201438.6738.8238.3338.472,100,241
6/12/201438.8338.9038.4938.522,786,951
6/11/201438.8138.9938.7338.871,852,396
6/10/201439.0439.1738.8738.922,094,847
6/9/201438.8439.4238.8139.132,349,497
6/6/201439.2939.2938.7538.812,234,975
6/5/201438.9139.1038.6539.101,194,011
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center