MAT

Historical Stock Prices

$23.21
*  
0.23
0.98%
Get MAT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MAT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 23.43 23.465 23.07 23.21 3,785,796
07/30/2015 23.09 23.65 23.03 23.44 5,038,053
07/29/2015 22.94 23.22 22.9 23.12 3,497,288
07/28/2015 23.1 23.2 22.82 23.06 3,842,762
07/27/2015 23.06 23.17 22.815 23.08 5,873,667
07/24/2015 23.54 23.56 22.92 23.21 6,340,671
07/23/2015 23.64 23.74 23.44 23.53 4,653,689
07/22/2015 23.77 23.84 23.335 23.7 6,801,760
07/21/2015 23.91 24.11 23.53 23.725 5,510,648
07/20/2015 24.35 24.43 23.77 24.01 6,704,339
07/17/2015 25.76 25.82 23.73 24.31 15,123,330
07/16/2015 25.71 25.85 25.08 25.15 5,550,883
07/15/2015 25.82 25.95 25.38 25.59 3,288,159
07/14/2015 26.07 26.1 25.77 25.815 3,015,987
07/13/2015 25.47 26.13 25.42 26.1 4,997,271
07/10/2015 25.99 26 25.23 25.38 5,358,843
07/09/2015 26.32 26.51 25.74 25.78 4,039,757
07/08/2015 25.9 26.32 25.82 26.04 4,237,121
07/07/2015 25.84 26.11 25.65 26.04 3,514,029
07/06/2015 25.77 25.93 25.615 25.77 4,118,941
07/02/2015 26.31 26.36 25.985 26.07 2,870,620
07/01/2015 25.95 26.35 25.41 26.34 4,653,645
06/30/2015 26.04 26.14 25.55 25.69 2,850,968
06/29/2015 26.64 26.72 25.87 25.9 2,590,964
06/26/2015 26.62 27.22 26.6 26.9 6,172,606
06/25/2015 26.76 26.8 26.4 26.62 3,152,078
06/24/2015 26.81 27.01 26.7 26.735 5,396,947
06/23/2015 26.88 27.05 26.75 26.8 2,749,687
06/22/2015 26.79 26.99 26.7 26.865 2,391,684
06/19/2015 26.98 27.08 26.6 26.67 5,198,563
06/18/2015 27.04 27.33 26.985 27.005 3,120,780
06/17/2015 26.54 26.99 26.34 26.95 2,936,269
06/16/2015 25.93 26.39 25.8 26.38 2,912,346
06/15/2015 26.02 26.05 25.71 25.87 2,878,567
06/12/2015 26.45 26.6 26.08 26.13 3,286,675
06/11/2015 26.32 26.6 26.3 26.595 2,592,763
06/10/2015 26.13 26.565 26.03 26.35 2,950,476
06/09/2015 25.98 26.23 25.85 26.01 2,795,139
06/08/2015 25.68 25.94 25.61 25.815 2,789,720
06/05/2015 25.32 25.74 25.31 25.62 3,005,122
06/04/2015 25.55 25.67 25.23 25.35 2,852,726
06/03/2015 25.66 25.705 25.4 25.66 3,912,473
06/02/2015 25.68 25.94 25.57 25.58 2,867,303
06/01/2015 25.84 26.16 25.62 25.805 2,739,877
05/29/2015 25.77 25.93 25.51 25.81 3,544,361
05/28/2015 26.11 26.11 25.77 25.86 2,105,178
05/27/2015 26.11 26.225 25.84 26.11 3,917,347
05/26/2015 26.28 26.28 26.05 26.07 5,056,769
05/22/2015 26.19 26.47 26.09 26.34 3,889,891
05/21/2015 25.67 26.2715 25.65 26.12 4,950,814
05/20/2015 25.65 25.79 25.36 25.76 4,196,507
05/19/2015 26.27 26.4199 25.755 26.01 5,195,159
05/18/2015 26.85 27.04 26.17 26.28 3,457,744
05/15/2015 26.7 27.11 26.67 26.95 3,867,784
05/14/2015 26.29 26.77 26.082 26.73 4,106,973
05/13/2015 26.88 26.88 26.03 26.17 5,120,811
05/12/2015 27.22 27.3 26.87 26.88 3,259,008
05/11/2015 27.08 27.49 26.88 27.4 4,143,897
05/08/2015 27.01 27.27 26.9901 27.145 5,482,152
05/07/2015 27.12 27.29 26.78 26.83 5,364,265
05/06/2015 27.61 27.61 27.06 27.2 4,893,400
05/05/2015 27.9 27.99 27.435 27.62 3,354,282
05/04/2015 28.05 28.27 27.76 27.84 3,629,583
05/01/2015 28.15 28.38 27.8349 28.015 4,583,518
04/30/2015 28.28 28.495 28.061 28.16 4,452,528
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?