Mattel Historical Data - MAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Mattel Inc MAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.45 -3.12% 13.95 13.60 14.72 14.40 14.40 19:59:28
more quote information »

MAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.2314.9513.9914.346,146,798-0.28-1.97%
1 Month14.0614.9513.9214.344,746,677-0.11-0.78%
3 Months11.5314.9510.8313.624,137,3932.4220.99%
6 Months11.2314.959.0612.164,033,9582.7224.22%
1 Year16.9217.2659.0612.225,269,255-2.97-17.55%
3 Years26.2826.309.0615.475,897,304-12.33-46.92%
5 Years27.2634.769.0619.545,323,916-13.31-48.83%

MAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 13.95 -0.45 -3.13% 14.40 14.72 13.60 15,663,841
Feb 13 2020 14.40 -0.11 -0.76% 14.46 14.95 14.33 6,775,542
Feb 12 2020 14.51 0.22 1.54% 14.36 14.565 14.29 8,730,610
Feb 11 2020 14.29 0.01 0.07% 14.58 14.75 14.255 5,126,476
Feb 10 2020 14.28 0.20 1.42% 14.06 14.40 14.02 5,009,317
Feb 07 2020 14.08 -0.23 -1.61% 14.23 14.42 13.99 5,092,045
Feb 06 2020 14.31 0.12 0.85% 14.27 14.55 14.11 6,441,510
Feb 05 2020 14.19 -0.18 -1.25% 14.54 14.60 14.10 17,303,624
Feb 04 2020 14.37 -0.06 -0.42% 14.62 14.655 14.33 4,613,380
Feb 03 2020 14.43 -0.20 -1.37% 14.75 14.82 14.39 3,108,725
Jan 31 2020 14.63 0.03 0.21% 14.54 14.72 14.26 3,942,818
Jan 30 2020 14.60 0.08 0.55% 14.42 14.64 14.22 2,113,451
Jan 29 2020 14.52 0.01 0.07% 14.68 14.83 14.48 2,414,789
Jan 28 2020 14.51 0.39 2.76% 14.31 14.80 14.23 4,083,859
Jan 27 2020 14.12 -0.16 -1.12% 13.97 14.26 13.92 2,340,032
Jan 24 2020 14.28 -0.17 -1.14% 14.50 14.53 14.21 2,034,381
Jan 23 2020 14.445 0.05 0.38% 14.30 14.545 14.09 2,945,531
Jan 22 2020 14.39 0.04 0.28% 14.43 14.56 14.363 1,541,479
Jan 21 2020 14.35 0.07 0.49% 14.11 14.41 13.995 2,785,977
Jan 17 2020 14.28 0.27 1.93% 14.06 14.29 13.93 3,783,326
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.