Stock Quote for NYSE, MAT

MAT

MATTEL INC

09/25/09 17:15

LAST: 17.96	CHANGE: 0.01	OPEN: 17.93	HIGH: 18.12	ASK: 19.06	VOLUME: 4,699,020
LAST: 17.96	CHANGE(%): 0.06	PREV: 17.97	LOW: 17.89	BID: 17.25	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
09/25/09	17.93	18.12	17.89	17.96	4,357,600
09/24/09	18.03	18.19	17.88	17.97	5,185,200
09/23/09	18.14	18.30	17.94	18.00	3,259,700
09/22/09	18.39	18.44	17.95	18.07	3,813,000
09/21/09	18.41	18.56	18.21	18.30	1,879,100
09/18/09	19.19	19.19	18.51	18.53	4,792,700
09/17/09	18.76	19.18	18.63	19.11	3,763,300
09/16/09	18.64	18.80	18.47	18.75	2,251,100
09/15/09	18.26	18.74	18.13	18.59	2,496,600
09/14/09	18.09	18.32	17.91	18.30	3,256,200
09/11/09	18.30	18.32	18.18	18.20	2,969,400
09/10/09	18.50	18.51	18.18	18.29	2,824,500
09/09/09	18.46	18.70	18.38	18.50	2,884,100
09/08/09	18.61	18.66	18.36	18.46	3,577,300
09/07/09	18.43	18.43	18.43	18.43	0
09/04/09	18.18	18.62	18.07	18.43	2,640,000
09/03/09	17.99	18.22	17.84	18.21	2,339,100
09/02/09	17.61	18.08	17.54	17.95	2,846,200
09/01/09	17.86	18.35	17.50	17.61	2,974,300
08/31/09	18.18	18.29	17.82	17.99	2,274,500

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