Mattel Historical Data - MAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mattel MAT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.09% 10.73 10.93 10.73 10.80 10.74 00:00:01
more quote information »

MAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week11.9112.510.6311.24909M-1.18-9.91%
1 Month1214.7710.6312.61626M-1.27-10.58%
3 Months11.0114.779.5911.49927M-0.28-2.54%
6 Months13.9815.19459.5912.15246M-3.25-23.25%
1 Year15.2417.2659.0912.79596M-4.51-29.59%
3 Years33.9633.989.0917.44206M-23.23-68.40%
5 Years35.2235.519.0920.97775M-24.49-69.53%

MAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 201910.73-0.01-0.09%10.7310.933,321,785
Aug 15 201910.74-0.33-2.98%10.6311.184,123,513
Aug 14 201911.07-0.44-3.82%10.93511.504,328,462
Aug 13 201911.51+0.52+4.73%10.814812.4513,529,993
Aug 12 201910.99-0.32-2.83%10.8411.276,126,934
Aug 09 201911.31-2.12-15.79%11.23312.5015,246,130
Aug 08 201913.43+0.31+2.36%12.9713.4552,696,950
Aug 07 201913.12+0.23+1.78%12.5813.283,856,825
Aug 06 201912.89+0.26+2.06%12.4012.9252,778,291
Aug 05 201912.63-0.51-3.88%12.3312.746,436,118
Aug 02 201913.14-0.45-3.31%12.6913.677,607,048
Aug 01 201913.59-1.01-6.92%13.5414.777,115,747
Jul 31 201914.60+0.13+0.90%14.36514.754,716,271
Jul 30 201914.47-0.04-0.28%14.2414.545,268,165
Jul 29 201914.51+0.34+2.40%14.0414.545,635,301
Jul 26 201914.17+1.66+13.27%13.0014.26514,300,699
Jul 25 201912.51+0.02+0.16%12.4512.935,388,742
Jul 24 201912.49+0.23+1.88%12.1912.644,855,000
Jul 23 201912.26+0.54+4.61%11.6912.384,177,696
Jul 22 201911.72-0.27-2.25%11.7012.074,166,467
Jul 19 201911.99+0.06+0.50%11.9312.253,564,295
Jul 18 201911.93+0.14+1.19%11.63511.992,539,594
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.