MATTEL $46.79

up +0.60


17/5/2013 04:17 PM  |  NASDAQ : MAT  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

MAT historical data

Date Open High Low Close Volume
5/17/2013 46.59 46.80 46.20 46.79 16145
5/16/2013 46.56 46.88 46.09 46.19 11012
5/15/2013 46.50 46.86 46.33 46.65 18162
5/14/2013 46.11 48.48 46.03 46.58 14651
5/13/2013 46.02 46.30 45.93 46.17 10271
5/10/2013 45.90 46.32 45.87 45.98 13479
5/9/2013 46.44 46.54 45.94 46.08 15862
5/8/2013 46.00 46.42 45.89 46.26 14566
5/7/2013 45.57 46.10 45.50 45.89 16982
5/6/2013 45.28 45.54 44.95 45.52 13129
5/3/2013 45.11 45.54 44.90 45.35 17600
5/2/2013 45.68 45.68 44.66 44.79 16128
5/1/2013 45.70 45.71 44.87 44.93 18178
4/30/2013 44.74 45.72 44.55 45.66 31899
4/29/2013 44.66 44.94 44.44 44.81 16364
4/26/2013 44.91 44.97 44.56 44.65 19556
4/25/2013 44.35 44.98 44.22 44.82 29384
4/24/2013 44.44 44.50 44.15 44.24 18445
4/23/2013 44.37 44.44 43.57 44.21 29067
4/22/2013 44.12 44.40 43.83 44.07 22368
4/19/2013 43.92 44.06 43.59 44.01 30217
4/18/2013 43.75 44.25 43.13 43.98 41387
4/17/2013 44.91 45.37 43.69 43.78 64343
4/16/2013 43.12 43.25 42.80 42.98 45364
4/15/2013 43.92 44.23 43.00 43.02 22109
4/12/2013 44.21 44.29 43.95 44.02 18911
4/11/2013 44.19 44.42 44.03 44.22 18503
4/10/2013 43.52 44.07 43.40 44.06 18964
4/9/2013 42.88 43.42 42.68 43.26 20996
4/8/2013 42.61 42.91 42.46 42.91 19508
4/5/2013 42.21 42.69 41.91 42.64 29916
4/4/2013 42.93 43.45 42.80 43.28 23476
4/3/2013 44.05 44.08 42.96 42.99 27334
4/2/2013 43.81 44.25 43.65 44.02 19644
4/1/2013 43.73 43.94 43.50 43.55 20658
3/28/2013 43.51 43.93 43.35 43.77 34127
3/27/2013 43.16 43.54 43.12 43.35 18216
3/26/2013 43.75 43.77 43.44 43.56 16826
3/25/2013 43.92 43.99 43.08 43.51 33793
3/22/2013 42.78 43.24 42.38 43.24 24184
3/21/2013 42.20 42.64 42.20 42.58 22552
3/20/2013 42.25 42.49 42.08 42.30 24880
3/19/2013 41.83 42.07 41.52 41.81 16172
3/18/2013 41.73 42.10 41.62 41.79 14762
3/15/2013 42.01 42.34 42.01 42.14 26114
3/14/2013 42.06 42.33 42.01 42.30 21948
3/13/2013 41.71 42.02 41.42 41.92 23549
3/12/2013 41.71 41.78 41.45 41.61 24309
3/11/2013 41.26 41.67 41.26 41.67 18502
3/8/2013 41.46 41.64 41.02 41.43 17490
3/7/2013 41.16 41.48 41.00 41.26 25542
3/6/2013 41.22 41.43 40.89 40.94 20796
3/5/2013 40.93 41.29 40.77 41.17 18257
3/4/2013 40.38 40.71 40.34 40.60 24616
3/1/2013 40.59 40.73 40.18 40.50 26637
2/28/2013 40.74 41.11 40.67 40.75 24202
2/27/2013 40.13 40.94 40.08 40.82 24114
2/26/2013 40.08 40.35 39.87 40.20 16648
2/25/2013 40.90 41.01 39.95 39.96 18440
2/22/2013 40.66 41.00 40.29 40.52 20360
2/21/2013 40.85 40.87 40.33 40.42 23153
2/20/2013 40.87 41.13 40.69 40.77 23898
2/19/2013 41.00 41.29 40.67 41.20 35804
2/15/2013 41.11 41.31 40.78 40.85 32069
2/14/2013 41.08 41.19 40.78 41.15 29031
2/13/2013 40.81 41.10 40.62 40.99 24892
2/12/2013 40.31 40.69 40.29 40.67 29149
2/11/2013 40.26 40.47 40.08 40.27 25989
2/8/2013 39.59 40.40 39.59 40.32 36656
2/7/2013 39.76 39.80 39.18 39.67 34567
2/6/2013 39.16 39.65 39.00 39.51 30484
2/5/2013 39.00 39.41 38.86 39.37 36516
2/4/2013 38.22 38.94 38.12 38.78 42161
2/1/2013 37.01 38.55 36.75 38.26 74481
1/31/2013 36.90 37.80 36.90 37.63 61046
1/30/2013 37.19 37.39 37.04 37.11 21197
1/29/2013 37.00 37.37 36.90 37.26 32229
1/28/2013 37.23 37.30 36.84 36.95 26334
1/25/2013 38.11 38.12 37.05 37.15 44186
1/24/2013 38.13 38.48 37.81 38.04 18537
1/23/2013 38.14 38.30 37.72 37.98 16758
1/22/2013 38.21 38.34 37.98 38.16 22725
1/18/2013 37.73 38.03 37.63 38.03 17606
1/17/2013 37.46 37.89 37.33 37.78 17168
1/16/2013 36.97 37.42 36.85 37.32 16909
1/15/2013 36.52 37.24 36.52 37.03 21136
1/14/2013 37.10 37.18 36.54 36.82 27854
1/11/2013 37.04 37.18 36.77 37.13 20576
1/10/2013 36.88 37.04 36.51 37.00 20955
1/9/2013 36.21 37.02 36.04 36.81 44157
1/8/2013 36.01 36.06 35.47 35.70 42886
1/7/2013 36.23 36.49 35.80 36.02 30567
1/4/2013 37.00 37.03 36.28 36.45 34083
1/3/2013 37.02 37.11 36.50 36.72 40916
1/2/2013 37.18 37.48 36.70 36.80 43597
12/31/2012 35.79 36.62 35.60 36.62 17841
12/28/2012 35.71 36.13 35.69 35.84 22504
12/27/2012 36.07 36.24 35.55 36.14 31357
12/26/2012 36.67 36.85 36.07 36.21 13613
12/24/2012 37.36 37.53 36.44 36.60 12472
Marketplace
Trading Center