Stock Quote for NASDAQ, MAT

MAT

MATTEL INC

11/20/09 17:35

LAST: 20.01	CHANGE: 0.22	OPEN: 20.32	HIGH: 20.32	ASK: 0.00	VOLUME: 4,564,999
LAST: 20.01	CHANGE(%): 1.09	PREV: 20.23	LOW: 19.84	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	20.32	20.32	19.84	20.01	4,564,999
11/19/09	20.51	20.51	20.08	20.23	3,138,700
11/18/09	20.57	20.78	20.42	20.55	2,669,400
11/17/09	20.69	20.76	20.47	20.67	3,866,300
11/16/09	20.54	20.73	20.42	20.59	3,777,200
11/13/09	20.42	20.52	20.33	20.47	2,955,200
11/12/09	20.49	20.54	20.28	20.42	3,093,100
11/11/09	20.50	20.50	20.26	20.38	3,339,000
11/10/09	20.09	20.49	20.09	20.47	5,365,800
11/09/09	19.78	20.33	19.78	20.33	3,089,200
11/06/09	19.54	19.75	19.30	19.74	1,943,700
11/05/09	19.30	19.56	19.08	19.54	2,357,800
11/04/09	19.12	19.38	18.97	19.05	3,622,700
11/03/09	19.04	19.23	18.67	19.06	4,355,000
11/02/09	19.00	19.43	18.71	19.21	4,002,200
10/30/09	18.96	19.27	18.53	18.93	4,474,100
10/29/09	18.49	19.17	18.49	19.13	3,064,500
10/28/09	19.10	19.26	18.41	18.43	11,262,300
10/27/09	19.60	19.68	19.12	19.18	4,029,700
10/26/09	19.57	20.25	19.57	19.66	3,515,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist