Mattel Historical Data - MAT

MAT Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 18 2019 11.21 11.42 -0.15 -1.3% 11.02 11.99 5,937,940
Sep 17 2019 11.42 11.57 0.18 +1.58% 11.35 11.62 2,545,940
Sep 16 2019 11.45 11.39 0.07 +0.62% 11.35 11.475 934,983
Sep 13 2019 11.61 11.32 -0.26 -2.25% 11.3 11.79 3,426,789
Sep 12 2019 10.84 11.58 0.66 +6.04% 10.74 11.665 6,576,597
Sep 11 2019 10.71 10.92 0.24 +2.25% 10.54 10.95 5,695,508
Sep 10 2019 10.08 10.68 0.59 +5.85% 10.065 10.73 5,348,687
Sep 09 2019 10 10.09 0.16 +1.61% 9.88 10.135 4,514,659
Sep 06 2019 9.85 9.93 0.12 +1.22% 9.715 10.12 3,995,853
Sep 05 2019 9.91 9.81 0.07 +0.72% 9.485 10.03 5,139,492
Sep 04 2019 9.49 9.74 0.39 +4.17% 9.465 9.91 4,924,600
Sep 03 2019 9.72 9.35 -0.45 -4.59% 9.2 9.8 7,634,824
Sep 02 2019 9.55 9.8 0.00 +0.00% 9.48 9.84 0
Aug 30 2019 9.55 9.8 0.29 +3.05% 9.48 9.84 4,000,335
Aug 29 2019 9.33 9.51 0.31 +3.37% 9.25 9.64 5,923,741
Aug 28 2019 9.16 9.2 0.00 +0.00% 9.06 9.48 3,500,041
Aug 27 2019 9.36 9.2 -0.08 -0.86% 9.16 9.4 5,762,420
Aug 26 2019 9.57 9.28 -0.16 -1.69% 9.21 9.76 5,033,984
Aug 23 2019 9.72 9.44 -0.7 -6.9% 9.39 10.08 8,504,335
Aug 22 2019 10.42 10.14 -0.48 -4.52% 10.13 10.66 4,290,347
Aug 21 2019 10.34 10.62 0.13 +1.24% 10.08 10.65 2,935,115
Aug 20 2019 10.51 10.49 -0.12 -1.13% 10.4 10.61 3,260,958
Aug 19 2019 10.9 10.61 -0.12 -1.12% 10.6 10.92 2,772,627
Aug 16 2019 10.8 10.73 -0.01 -0.09% 10.73 10.93 3,321,785
Aug 15 2019 11.18 10.74 -0.33 -2.98% 10.63 11.18 4,123,513
Aug 14 2019 11.23 11.07 -0.44 -3.82% 10.935 11.5 4,328,462
Aug 13 2019 10.89 11.51 0.52 +4.73% 10.8148 12.45 13,529,993
Aug 12 2019 11.25 10.99 -0.32 -2.83% 10.84 11.27 6,126,934
Aug 09 2019 11.91 11.31 -2.12 -15.79% 11.233 12.5 15,246,130
Aug 08 2019 12.99 13.43 0.31 +2.36% 12.97 13.455 2,696,950
Aug 07 2019 12.58 13.12 0.23 +1.78% 12.58 13.28 3,856,825
Aug 06 2019 12.69 12.89 0.26 +2.06% 12.4 12.925 2,778,291
Aug 05 2019 12.52 12.63 -0.51 -3.88% 12.33 12.74 6,436,118
Aug 02 2019 13.53 13.14 -0.45 -3.31% 12.69 13.67 7,607,048
Aug 01 2019 14.71 13.59 -1.01 -6.92% 13.54 14.77 7,115,747
Jul 31 2019 14.5 14.6 0.13 +0.90% 14.365 14.75 4,716,271
Jul 30 2019 14.37 14.47 -0.04 -0.28% 14.24 14.54 5,268,165
Jul 29 2019 14.31 14.51 0.34 +2.40% 14.04 14.54 5,635,301
Jul 26 2019 13.39 14.17 1.66 +13.27% 13 14.265 14,300,699
Jul 25 2019 12.54 12.51 0.02 +0.16% 12.45 12.93 5,388,742
Jul 24 2019 12.21 12.49 0.23 +1.88% 12.19 12.64 4,855,000
Jul 23 2019 11.81 12.26 0.54 +4.61% 11.69 12.38 4,177,696
Jul 22 2019 12 11.72 -0.27 -2.25% 11.7 12.07 4,166,467
Jul 19 2019 12 11.99 0.06 +0.50% 11.93 12.25 3,564,295
Jul 18 2019 11.77 11.93 0.14 +1.19% 11.635 11.99 2,539,594
Jul 17 2019 12 11.79 -0.28 -2.32% 11.79 12.16 2,307,461
Jul 16 2019 12.03 12.07 0.07 +0.58% 11.98 12.24 2,625,513
Jul 15 2019 11.7 12 0.04 +0.33% 11.7 12.0755 2,686,021
Jul 12 2019 11.61 11.96 0.41 +3.55% 11.465 12.111 7,124,816
Jul 11 2019 11.6 11.55 -0.05 -0.43% 11.355 11.6738 3,148,691
Jul 10 2019 11.87 11.6 -0.28 -2.36% 11.54 11.94 3,306,638
Jul 09 2019 11.69 11.88 0.08 +0.68% 11.65 11.98 2,443,456
Jul 08 2019 11.54 11.8 0.17 +1.46% 11.53 11.93 3,346,973
Jul 05 2019 11.44 11.63 0.11 +0.95% 11.41 11.74 2,547,937
Jul 04 2019 11.31 11.52 0.00 +0.00% 11.27 11.55 0
Jul 03 2019 11.31 11.52 0.15 +1.32% 11.27 11.55 1,558,265
Jul 02 2019 11.43 11.37 -0.04 -0.35% 11.235 11.45 3,617,700
Jul 01 2019 11.3 11.41 0.52 +4.78% 11.02 11.49 6,559,299
Jun 28 2019 10.89 10.89 0.00 +0.00% 10.89 10.89 0
Jun 27 2019 10.58 10.89 0.28 +2.64% 10.56 10.96 2,827,901
Jun 26 2019 10.54 10.61 0.18 +1.73% 10.445 11 6,058,047
Jun 25 2019 10.69 10.43 -0.26 -2.43% 10.34 10.76 6,334,527
Jun 24 2019 10.98 10.69 -0.31 -2.82% 10.67 11 5,479,812
Jun 21 2019 11.27 11 -0.32 -2.83% 10.93 11.32 5,520,356


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.