Mattel Historical Data - MAT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Mattel Inc MAT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.37 -3.5% 10.19 10.62 10.065 10.62 10.56 19:59:50
more quote information »

MAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.3811.88510.06511.024,372,407-1.19-10.46%
1 Month11.0411.88510.06511.102,982,802-0.85-7.7%
3 Months14.5014.779.0611.064,293,794-4.31-29.72%
6 Months12.1114.779.0611.325,835,117-1.92-15.85%
1 Year13.9117.2659.0612.225,640,033-3.72-26.74%
3 Years32.7533.239.0616.715,929,053-22.56-68.89%
5 Years30.2034.769.0620.405,352,868-20.01-66.26%

MAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 10.19 -0.37 -3.5% 10.62 10.65 10.065 4,669,684
Oct 22 2019 10.56 -0.74 -6.55% 10.87 10.87 10.21 8,138,353
Oct 21 2019 11.30 0.08 0.67% 11.33 11.42 11.11 2,159,897
Oct 18 2019 11.225 0.11 0.94% 11.12 11.38 11.01 2,704,762
Oct 17 2019 11.12 -0.38 -3.3% 11.61 11.68 11.07 4,635,768
Oct 16 2019 11.50 0.11 0.92% 11.38 11.885 11.32 4,223,257
Oct 15 2019 11.395 -0.13 -1.13% 11.58 11.59 11.375 1,969,607
Oct 14 2019 11.525 -0.15 -1.24% 11.64 11.71 11.33 1,994,109
Oct 11 2019 11.67 0.57 5.14% 11.33 11.83 11.10 3,503,197
Oct 10 2019 11.10 0.45 4.23% 10.63 11.16 10.63 2,625,489
Oct 09 2019 10.65 -0.31 -2.78% 11.04 11.05 10.37 2,457,098
Oct 08 2019 10.955 -0.25 -2.19% 11.01 11.20 10.65 2,074,439
Oct 07 2019 11.20 0.17 1.59% 11.04 11.245 10.83 1,899,607
Oct 04 2019 11.025 0.18 1.61% 10.79 11.06 10.69 1,554,063
Oct 03 2019 10.85 0.21 1.93% 10.64 10.94 10.37 2,216,740
Oct 02 2019 10.645 -0.69 -6.05% 11.21 11.21 10.61 4,179,947
Oct 01 2019 11.33 -0.06 -0.53% 11.47 11.58 11.21 2,286,770
Sep 30 2019 11.39 0.14 1.2% 11.32 11.50 11.265 2,217,400
Sep 27 2019 11.255 0.34 3.07% 11.05 11.38 11.0404 3,517,293
Sep 26 2019 10.92 -0.07 -0.64% 10.74 11.135 10.65 2,434,084
Sep 25 2019 10.99 0.00 0.0% 11.04 11.265 10.98 3,070,885
Sep 24 2019 10.99 -0.21 -1.88% 11.20 11.46 10.89 2,139,922
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.