Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MATTEL INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MATTEL INC ( MAT ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 11262399 19.2600 18.4100 19.1000 18.4300
    10/29/09 3064525 19.1700 18.4900 18.4900 19.1300
    10/30/09 4474185 19.2700 18.5300 18.9600 18.9300
    11/02/09 4002284 19.4300 18.7100 19.0000 19.2100
    11/03/09 4355024 19.2250 18.6700 19.0400 19.0600
    11/04/09 3622722 19.3800 18.9675 19.1200 19.0500
    11/05/09 2357849 19.5600 19.0800 19.3000 19.5400
    11/06/09 1943732 19.7500 19.3000 19.5400 19.7400
    11/09/09 3089235 20.3300 19.7800 19.7800 20.3300
    11/10/09 5365821 20.4900 20.0900 20.0900 20.4700
    11/11/09 3339077 20.5000 20.2600 20.5000 20.3800
    11/12/09 3093110 20.5400 20.2800 20.4900 20.4200
    11/13/09 2955221 20.5200 20.3250 20.4200 20.4700
    11/16/09 3760773 20.7300 20.4200 20.5400 20.5900
    11/17/09 3866304 20.7600 20.4700 20.6900 20.6700
    11/18/09 2669438 20.7800 20.4200 20.5700 20.5500
    11/19/09 3138797 20.5105 20.0800 20.5100 20.2300
    11/20/09 4564999 20.3200 19.8400 20.3200 20.0100
    11/23/09 3292394 20.5400 20.0300 20.1000 20.4600
    11/24/09 2834470 20.5200 20.2000 20.4500 20.4300
    11/25/09 2642333 20.1900 19.7900 20.0100 19.9100
    11/27/09 1873054 19.7600 19.3000 19.4100 19.5700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MATTEL INC ( MAT ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 11262399 19.2600 18.4100 19.1000 18.4300
    10/29/09 3064525 19.1700 18.4900 18.4900 19.1300
    10/30/09 4474185 19.2700 18.5300 18.9600 18.9300
    11/02/09 4002284 19.4300 18.7100 19.0000 19.2100
    11/03/09 4355024 19.2250 18.6700 19.0400 19.0600
    11/04/09 3622722 19.3800 18.9675 19.1200 19.0500
    11/05/09 2357849 19.5600 19.0800 19.3000 19.5400
    11/06/09 1943732 19.7500 19.3000 19.5400 19.7400
    11/09/09 3089235 20.3300 19.7800 19.7800 20.3300
    11/10/09 5365821 20.4900 20.0900 20.0900 20.4700
    11/11/09 3339077 20.5000 20.2600 20.5000 20.3800
    11/12/09 3093110 20.5400 20.2800 20.4900 20.4200
    11/13/09 2955221 20.5200 20.3250 20.4200 20.4700
    11/16/09 3760773 20.7300 20.4200 20.5400 20.5900
    11/17/09 3866304 20.7600 20.4700 20.6900 20.6700
    11/18/09 2669438 20.7800 20.4200 20.5700 20.5500
    11/19/09 3138797 20.5105 20.0800 20.5100 20.2300
    11/20/09 4564999 20.3200 19.8400 20.3200 20.0100
    11/23/09 3292394 20.5400 20.0300 20.1000 20.4600
    11/24/09 2834470 20.5200 20.2000 20.4500 20.4300
    11/25/09 2642333 20.1900 19.7900 20.0100 19.9100
    11/27/09 1873054 19.7600 19.3000 19.4100 19.5700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MAT

    Return

    as of November 28 2009
    1 Month 2.03%
    6 Month 33.58%
    YTD 22.31%
    1 Year 45.29%
    3 Year -12.08%
    5 Year 3.76%
    Calculate the value of

    or shares