Mattel Historical Data - MAT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.28 -2.32% 11.79 12.16 11.79 12.00 12.07 17:14:50
more quote information »

MAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week11.8712.2411.35511.84964M-0.08-0.67%
1 Month11.9612.2410.3411.30294M-0.17-1.42%
3 Months12.1313.6129.5911.22957M-0.34-2.80%
6 Months12.4317.2659.5912.53837M-0.64-5.15%
1 Year16.1817.2659.0912.97985M-4.39-27.13%
3 Years32.9334.249.0917.76436M-21.14-64.20%
5 Years37.137.29.0921.28155M-25.31-68.22%

MAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 16 201912.07+0.07+0.58%11.9812.242,625,513
Jul 15 201912.00+0.04+0.33%11.7012.07552,686,021
Jul 12 201911.96+0.41+3.55%11.46512.1117,124,816
Jul 11 201911.55-0.05-0.43%11.35511.67383,148,691
Jul 10 201911.60-0.28-2.36%11.5411.943,306,638
Jul 09 201911.88+0.08+0.68%11.6511.982,443,456
Jul 08 201911.80+0.17+1.46%11.5311.933,346,973
Jul 05 201911.63+0.11+0.95%11.4111.742,547,937
Jul 03 201911.52+0.15+1.32%11.2711.551,558,265
Jul 02 201911.37-0.04-0.35%11.23511.453,617,700
Jul 01 201911.41+0.52+4.78%11.0211.496,559,299
Jun 28 201910.890.000.00%10.8910.890
Jun 27 201910.89+0.28+2.64%10.5610.962,827,901
Jun 26 201910.61+0.18+1.73%10.44511.006,058,047
Jun 25 201910.43-0.26-2.43%10.3410.766,334,527
Jun 24 201910.69-0.31-2.82%10.6711.005,479,812
Jun 21 201911.00-0.32-2.83%10.9311.325,520,356
Jun 20 201911.32-0.09-0.79%11.20511.723,454,145
Jun 19 201911.41-0.65-5.39%11.2712.146,489,027
Jun 18 201912.06+0.31+2.64%11.7512.114,765,107
Jun 17 201911.75-0.10-0.84%11.6511.902,732,690
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.