Mattel Historical Data - MAT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.105 0.94% 11.225 11.38 11.01 11.12 11.12 23:59:44
more quote information »

MAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week11.3311.88511.0111.46373M-0.105-0.93%
1 Month11.5111.88510.3711.17853M-0.285-2.48%
3 Months13.3914.779.0611.37184M-2.165-16.17%
6 Months13.0214.779.0611.33656M-1.795-13.79%
1 Year14.6917.2659.0612.25946M-3.465-23.59%
3 Years30.5433.239.0616.81116M-19.315-63.24%
5 Years28.8634.769.0620.43935M-17.635-61.11%

MAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201911.225+0.11+0.94%11.0111.382,704,762
Oct 17 201911.12-0.38-3.30%11.0711.684,635,768
Oct 16 201911.50+0.11+0.92%11.3211.8854,223,257
Oct 15 201911.395-0.13-1.13%11.37511.591,969,607
Oct 14 201911.525-0.15-1.24%11.3311.711,994,109
Oct 11 201911.67+0.57+5.14%11.1011.833,503,197
Oct 10 201911.10+0.45+4.23%10.6311.162,625,489
Oct 09 201910.65-0.31-2.78%10.3711.052,457,098
Oct 08 201910.955-0.25-2.19%10.6511.202,074,439
Oct 07 201911.20+0.17+1.59%10.8311.2451,899,589
Oct 04 201911.025+0.18+1.61%10.6911.061,554,063
Oct 03 201910.85+0.21+1.93%10.3710.942,216,740
Oct 02 201910.645-0.69-6.05%10.6111.214,179,947
Oct 01 201911.33-0.06-0.53%11.2111.582,286,770
Sep 30 201911.39+0.14+1.20%11.26511.502,217,400
Sep 27 201911.255+0.34+3.07%11.040411.383,517,293
Sep 26 201910.92-0.07-0.64%10.6511.1352,434,084
Sep 25 201910.990.000.00%10.9811.2653,070,885
Sep 24 201910.99-0.21-1.88%10.8911.462,139,922
Sep 23 201911.20-0.15-1.32%11.1911.492,809,502
Sep 20 201911.35-0.16-1.39%11.2611.613,770,198
Sep 19 201911.51+0.09+0.79%11.3511.713,015,232
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.