The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Mattel

  • MAT
  • NASDAQ
  • Consumer Products
  • Latest 37.88
  • Currency US$
  • Change -0.58
  • Percent Change -1.508 %
  • Volume 7,294,042
  • Wed Apr 16, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 37.88 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 38.98 37.80 38.98 37.88 7,294,042
Apr 15 38.53 38.00 38.00 38.46 3,487,665
Apr 14 38.67 37.83 38.67 38.14 3,556,154
Apr 11 38.00 37.56 37.75 37.82 4,125,077
Apr 10 38.59 37.77 38.49 37.98 3,953,379
Apr 9 38.82 38.34 38.60 38.47 2,179,652
Apr 8 38.89 38.15 38.39 38.57 2,765,192
Apr 7 39.00 38.07 39.00 38.26 6,661,493
Apr 4 40.20 39.18 40.19 39.41 3,376,030
Apr 3 40.79 39.67 40.79 39.90 3,132,098
Apr 2 40.42 40.07 40.29 40.32 3,785,233
Apr 1 40.38 40.01 40.12 40.21 4,550,129
Mar 31 40.12 39.73 40.03 40.11 4,730,953
Mar 28 40.15 39.41 39.65 39.95 3,999,918
Mar 27 39.51 39.08 39.25 39.43 4,228,908
Mar 26 39.56 38.91 38.91 39.16 6,354,900
Mar 25 38.96 38.41 38.94 38.75 3,613,404
Mar 24 38.95 38.44 38.66 38.84 3,811,574
Mar 21 38.99 38.43 38.94 38.69 5,034,876
Mar 20 38.66 37.99 38.01 38.60 3,094,510
Mar 19 38.43 38.04 38.18 38.20 3,197,018
Mar 18 38.38 37.51 37.53 38.19 3,495,423
Mar 17 37.90 37.46 37.88 37.66 2,410,353
Mar 14 37.59 37.04 37.13 37.28 3,005,871
Mar 13 37.63 36.87 37.58 37.07 3,022,197
Mar 12 37.47 37.08 37.16 37.33 2,084,142
Mar 11 37.82 37.36 37.76 37.39 2,047,826
Mar 10 37.89 37.50 37.89 37.65 2,563,824
Mar 7 38.34 37.53 38.18 37.78 3,901,092
Mar 6 38.08 37.51 37.75 37.97 5,986,638