Mattel Historical Data - MAT

MAT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 8.48 0.11 1.25% 8.34 8.52 8.26 2,379,680
May 21 2020 8.375 0.20 2.38% 8.10 8.405 8.04 6,185,875
May 20 2020 8.18 0.16 2.0% 8.13 8.38 8.10 4,667,550
May 19 2020 8.02 -0.13 -1.6% 8.17 8.23 8.00 4,166,684
May 18 2020 8.15 0.14 1.75% 8.28 8.47 8.05 4,092,055
May 15 2020 8.01 -0.09 -1.11% 8.06 8.10 7.90 3,148,916
May 14 2020 8.10 0.10 1.25% 7.86 8.13 7.54 4,020,077
May 13 2020 8.00 -0.38 -4.53% 8.28 8.30 7.75 5,924,574
May 12 2020 8.38 -0.22 -2.56% 8.58 8.705 8.38 5,402,838
May 11 2020 8.60 -0.22 -2.49% 8.67 8.82 8.51 3,346,072
May 08 2020 8.82 0.29 3.4% 8.65 8.99 8.55 4,557,048
May 07 2020 8.53 0.04 0.53% 8.71 8.895 8.40 5,526,572
May 06 2020 8.485 -0.12 -1.39% 8.06 8.54 7.61 15,273,893
May 05 2020 8.605 0.03 0.29% 8.70 8.89 8.565 5,163,537
May 04 2020 8.58 0.29 3.44% 8.21 8.67 8.08 5,308,783
May 01 2020 8.295 -0.43 -4.87% 8.53 8.67 8.22 5,338,340
Apr 30 2020 8.72 -0.22 -2.46% 8.71 9.19 8.695 4,510,963
Apr 29 2020 8.94 -0.36 -3.82% 9.47 9.71 8.88 10,295,524
Apr 28 2020 9.295 0.43 4.79% 9.14 9.54 9.00 4,810,172
Apr 27 2020 8.87 0.57 6.87% 8.49 8.98 8.41 2,973,370
Apr 24 2020 8.30 -0.11 -1.25% 8.48 8.59 8.24 3,477,286
Apr 23 2020 8.405 0.07 0.9% 8.39 8.64 8.33 3,291,551
Apr 22 2020 8.33 -0.09 -1.07% 8.55 8.55 8.275 2,572,641
Apr 21 2020 8.42 -0.54 -6.03% 8.72 8.85 8.27 3,312,919
Apr 20 2020 8.96 -0.22 -2.4% 9.03 9.50 8.875 2,244,284
Apr 17 2020 9.18 0.34 3.85% 9.15 9.51 9.05 4,920,152
Apr 16 2020 8.84 -0.02 -0.23% 8.91 8.91 8.65 3,467,143
Apr 15 2020 8.86 -0.49 -5.24% 9.09 9.34 8.665 3,235,964
Apr 14 2020 9.35 0.05 0.59% 9.51 9.60 9.24 3,355,350
Apr 13 2020 9.295 -0.01 -0.05% 9.30 9.42 8.90 3,595,378
Apr 10 2020 9.30 0.00 +0.00% 8.65 9.63 8.51 0
Apr 09 2020 9.30 0.80 9.41% 8.65 9.63 8.51 7,105,327
Apr 08 2020 8.50 0.25 3.03% 8.31 8.725 8.24 4,972,130
Apr 07 2020 8.25 0.01 0.12% 8.40 8.845 8.15 6,513,886
Apr 06 2020 8.24 0.51 6.6% 8.08 8.40 7.96 4,230,846
Apr 03 2020 7.73 -0.55 -6.64% 8.21 8.31 7.65 4,774,331
Apr 02 2020 8.28 -0.09 -1.08% 8.37 8.62 8.06 3,151,005
Apr 01 2020 8.37 -0.44 -4.99% 8.52 8.62 8.02 5,313,008
Mar 31 2020 8.81 -0.29 -3.19% 9.07 9.50 8.76 4,979,385
Mar 30 2020 9.10 0.32 3.64% 8.72 9.15 8.63 3,412,325
Mar 27 2020 8.78 -0.28 -3.09% 8.75 9.04 8.45 2,774,912
Mar 26 2020 9.06 0.52 6.09% 8.55 9.44 8.36 4,514,622
Mar 25 2020 8.54 0.39 4.85% 8.21 9.41 8.02 6,861,493
Mar 24 2020 8.145 0.93 12.81% 7.72 8.2801 7.39 8,220,171
Mar 23 2020 7.22 -0.19 -2.57% 7.53 7.78 6.53 7,045,891
Mar 20 2020 7.4101 -1.09 -12.87% 8.54 8.76 7.19 10,647,361
Mar 19 2020 8.505 -0.04 -0.41% 8.30 9.42 8.30 5,288,852
Mar 18 2020 8.54 -0.17 -1.95% 8.14 9.25 7.68 10,233,032
Mar 17 2020 8.71 0.87 11.03% 8.07 9.2801 7.96 6,575,046
Mar 16 2020 7.845 -0.80 -9.2% 7.35 8.22 6.99 6,991,560
Mar 13 2020 8.64 0.74 9.37% 8.21 8.64 7.63 14,446,006
Mar 12 2020 7.90 -1.05 -11.73% 8.33 8.53 7.0201 12,987,970
Mar 11 2020 8.95 -1.11 -11.03% 9.85 9.96 8.89 8,047,522
Mar 10 2020 10.06 -0.16 -1.57% 10.62 10.78 9.79 5,760,256
Mar 09 2020 10.22 -1.45 -12.43% 10.76 11.00 10.18 6,661,427
Mar 06 2020 11.67 -0.89 -7.09% 12.17 12.22 11.46 6,333,897
Mar 05 2020 12.56 0.26 2.11% 12.39 12.66 12.24 6,465,354
Mar 04 2020 12.30 0.45 3.8% 12.28 12.80 12.13 9,011,891
Mar 03 2020 11.85 -0.11 -0.92% 11.92 12.27 11.625 6,344,739
Mar 02 2020 11.96 0.17 1.44% 11.81 12.235 11.70 8,150,147
Feb 28 2020 11.79 0.26 2.25% 11.14 11.82 11.10 7,343,692
Feb 27 2020 11.53 -0.12 -1.03% 11.21 11.7369 10.92 8,353,414
Feb 26 2020 11.65 -0.25 -2.06% 11.92 12.09 11.63 4,362,997


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.