Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
MATTEL Add to My Watchlist (NSDQ: MAT) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     MATTEL 20.00 +0.54 (+2.77%) 4,295,877
Historical Data for MAT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/01/09 19.53 20.15 19.52 4,295,877 20.00 +0.54   +2.77%
11/30/09 19.52 19.79 19.39 3,778,125 19.46 -0.11   -0.56%
11/27/09 19.41 19.76 19.30 1,886,554 19.57 -0.34   -1.71%
11/26/09 20.01 20.19 19.79 2,642,333 19.91 0.00   0.00%
11/25/09 20.01 20.19 19.79 2,642,333 19.91 -0.52   -2.55%
11/24/09 20.45 20.52 20.20 2,834,470 20.43 -0.03   -0.15%
11/23/09 20.10 20.54 20.03 3,292,094 20.46 +0.45   +2.25%
11/20/09 20.32 20.32 19.84 4,564,999 20.01 -0.22   -1.09%
11/19/09 20.51 20.51 20.08 3,138,797 20.23 -0.32   -1.56%
11/18/09 20.57 20.78 20.42 2,669,438 20.55 -0.12   -0.58%
11/17/09 20.69 20.76 20.47 3,866,304 20.67 +0.08   +0.39%
11/16/09 20.54 20.73 20.42 3,760,773 20.59 +0.12   +0.59%
11/13/09 20.42 20.52 20.33 2,955,221 20.47 +0.05   +0.24%
11/12/09 20.49 20.54 20.28 3,093,110 20.42 +0.04   +0.20%
11/11/09 20.50 20.50 20.26 3,339,077 20.38 -0.09   -0.44%
11/10/09 20.09 20.49 20.09 5,365,821 20.47 +0.14   +0.69%
11/09/09 19.78 20.33 19.78 3,089,235 20.33 +0.59   +2.99%
11/06/09 19.54 19.75 19.30 1,943,732 19.74 +0.20   +1.02%
11/05/09 19.30 19.56 19.08 2,357,849 19.54 +0.49   +2.57%
11/04/09 19.12 19.38 18.97 3,622,722 19.05 -0.01   -0.05%
11/03/09 19.04 19.23 18.67 4,285,724 19.06 -0.15   -0.78%
11/02/09 19.00 19.43 18.71 4,002,284 19.21 +0.28   +1.48%
10/30/09 18.96 19.27 18.53 4,474,185 18.93 -0.20   -1.05%
10/29/09 18.49 19.17 18.49 3,064,525 19.13 +0.70   +3.80%
10/28/09 19.10 19.26 18.41 11,262,399 18.43 +0.47   +2.62%
10/27/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/26/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/23/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/22/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/21/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/20/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/19/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/16/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/15/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/14/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/13/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/12/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/09/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/08/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/07/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/06/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/05/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
10/02/09 17.96 17.96 17.96 0 17.96 0.00   0.00%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend