MATTEL Inc

(NASDAQ: MAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.25 Down -0.17 -0.48%
Find prices for:
MATTEL Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 35.58 35.14 35.36 35.3 1,568,954
07/18/2014 36.46 35.9 36.31 36.2 6,757,599
07/11/2014 39.47 39.1 39.34 39.13 2,593,132
07/03/2014 39.89 39.25 39.62 39.79 1,491,322
06/27/2014 39.47 39.11 39.23 39.33 4,773,544
06/20/2014 39.27 38.79 39.1 39.25 2,580,932
06/13/2014 38.82 38.33 38.67 38.47 2,100,241
06/13/2014 0.38 Ex-dividend
06/06/2014 39.29 38.75 39.29 38.81 2,234,975
05/30/2014 38.9 38.61 38.77 38.83 1,683,919
05/23/2014 38.77 38.45 38.77 38.56 1,234,987
05/16/2014 39.03 38.61 38.74 38.91 1,966,081
05/09/2014 39.49 39.05 39.21 39.43 1,547,607
05/02/2014 39.8 39.4 39.63 39.56 2,123,095
04/25/2014 38.03 37.49 37.65 37.99 3,525,696
04/17/2014 37.75 36.8 37.39 37.47 9,887,857
04/11/2014 38 37.56 37.75 37.82 4,125,077
04/04/2014 40.2 39.18 40.19 39.41 3,376,030
03/28/2014 40.15 39.41 39.65 39.95 3,998,084
03/21/2014 38.99 38.43 38.94 38.69 5,034,876
03/14/2014 37.59 37.04 37.04 37.28 3,005,871
03/07/2014 38.34 37.53 38.18 37.78 3,901,092
03/07/2014 0.38 Ex-dividend
02/28/2014 37.52 36.88 37.22 37.31 5,193,630
02/21/2014 35.78 35.31 35.75 35.55 4,595,950
02/14/2014 36.81 36.51 36.62 36.65 4,547,022
02/07/2014 36.99 36.52 36.96 36.94 2,798,354
01/31/2014 39.45 37.19 38.5 37.84 20,174,259
01/24/2014 43.37 42.56 42.64 43 4,052,658
01/17/2014 44.48 43.96 44.26 44 2,497,568
01/10/2014 46.1 45.05 45.46 45.26 2,494,390
01/03/2014 47.5 46.66 47.37 46.87 3,743,516
12/27/2013 47.01 46.17 46.54 46.99 1,984,468
12/20/2013 45.53 45.05 45.21 45.52 4,073,328
12/13/2013 45.77 45.12 45.52 45.37 1,439,192
12/13/2013 0.36 Ex-dividend
12/06/2013 46.54 46.05 46.39 46.26 1,651,454
11/29/2013 46.5 46.2 46.37 46.27 844,674
11/22/2013 45.89 45.53 45.86 45.71 2,053,506
11/15/2013 46.18 45.37 45.82 46.18 2,059,891
11/08/2013 44.49 43.79 44.39 44.17 2,520,994
11/01/2013 44.97 44.29 44.65 44.81 2,269,474
10/25/2013 44.09 43.55 44.02 44.05 1,937,488
10/18/2013 43 42.62 42.75 42.69 4,138,082
10/11/2013 41.85 41.01 41.01 41.75 1,775,359
10/04/2013 42.7 42.08 42.24 42.55 1,293,082
09/27/2013 42.46 41.76 41.88 42.09 1,447,606
09/20/2013 43.9 43.03 43.5 43.04 3,945,138
09/20/2013 0.36 Ex-dividend
09/13/2013 42.08 41.5 41.59 42.03 1,831,511
09/06/2013 41.53 40.49 41.38 41.23 2,089,765
08/30/2013 40.56 40.04 40.43 40.5 3,088,669
08/23/2013 41.83 41.38 41.73 41.73 2,513,537
08/16/2013 42.15 41.65 41.8 41.65 2,880,613
08/09/2013 43 42.57 42.78 42.88 1,780,313
08/02/2013 42.92 42.06 42.74 42.84 2,757,327
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:15 AM ET