MAT

Mattel, Inc. Historical Stock Prices

$35.69
*  
0.44
1.25%
Get MAT Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.40  35.84  35.35  35.69 2,103,113
07/30/2014 35.4 35.84 35.35 35.69 2,103,113
07/29/2014 35.36 35.44 35.09 35.25 1,945,506
07/28/2014 35.24 35.46 35.24 35.42 1,702,952
07/25/2014 35.36 35.575 35.14 35.3 1,568,954
07/24/2014 35.41 35.46 35.26 35.4 2,484,816
07/23/2014 35.53 35.53 35.1 35.28 5,544,095
07/22/2014 36 36.1 35.37 35.48 5,285,355
07/21/2014 36.1 36.1 35.4 35.96 5,562,980
07/18/2014 36.31 36.46 35.9 36.2 6,757,599
07/17/2014 37.1 37.2 35.95 36.46 15,120,870
07/16/2014 39.14 39.39 38.94 39.03 4,691,907
07/15/2014 39.67 39.77 38.9 38.94 4,213,095
07/14/2014 39.47 39.79 39.24 39.66 2,538,906
07/11/2014 39.34 39.4702 39.1 39.13 2,593,132
07/10/2014 39.38 39.54 39.21 39.25 2,066,936
07/09/2014 39.19 39.66 39.19 39.56 2,615,366
07/08/2014 39.32 39.54 39.08 39.2 1,996,592
07/07/2014 39.78 40 39.35 39.41 1,939,432
07/03/2014 39.62 39.89 39.25 39.79 1,491,322
07/02/2014 39.57 39.63 39.18 39.25 1,675,310
07/01/2014 38.97 39.67 38.92 39.45 1,689,109
06/30/2014 39.55 39.55 38.85 38.97 1,745,845
06/27/2014 39.23 39.47 39.11 39.33 4,448,320
06/26/2014 39.05 39.22 38.58 39.22 1,208,492
06/25/2014 39.19 39.351 39.0099 39.07 1,110,139
06/24/2014 39.42 39.49 39.131 39.18 1,172,385
06/23/2014 39.25 39.55 39.08 39.43 1,649,752
06/20/2014 39.1 39.27 38.79 39.25 2,580,932
06/19/2014 39.27 39.4 38.835 38.94 1,443,283
06/18/2014 38.73 39.35 38.55 39.21 1,760,320
06/17/2014 38.6 38.71 38.35 38.65 2,391,522
06/16/2014 38.39 38.805 38.32 38.59 2,561,453
06/13/2014 38.67 38.82 38.33 38.47 2,100,241
06/12/2014 38.83 38.9 38.49 38.52 2,786,851
06/11/2014 38.81 38.99 38.73 38.87 1,852,396
06/10/2014 39.04 39.17 38.865 38.92 2,094,847
06/09/2014 38.84 39.42 38.81 39.13 2,349,497
06/06/2014 39.29 39.29 38.745 38.81 2,234,975
06/05/2014 38.91 39.1 38.65 39.1 1,193,981
06/04/2014 38.31 38.91 38.28 38.87 1,311,798
06/03/2014 38.32 38.77 38.3 38.45 2,279,270
06/02/2014 38.87 38.91 38.62 38.64 1,311,819
05/30/2014 38.77 38.9 38.61 38.83 1,683,919
05/29/2014 38.66 38.845 38.4 38.8 1,652,375
05/28/2014 38.74 38.74 38.37 38.47 1,668,461
05/27/2014 38.73 38.79 38.49 38.69 1,462,785
05/23/2014 38.77 38.77 38.45 38.56 1,232,659
05/22/2014 38.37 38.71 38.15 38.66 1,328,177
05/21/2014 38.14 38.44 38.07 38.39 1,293,653
05/20/2014 38.78 38.9 38.33 38.53 1,986,293
05/19/2014 38.83 39.014 38.71 38.72 1,772,906
05/16/2014 38.74 39.03 38.61 38.91 1,966,081
05/15/2014 39.16 39.248 38.5 38.8 3,066,854
05/14/2014 39.58 39.765 39.24 39.27 2,330,111
05/13/2014 39.77 39.8 39.51 39.74 1,506,531
05/12/2014 39.54 39.78 39.42 39.68 1,864,169
05/09/2014 39.21 39.488 39.05 39.43 1,547,607
05/08/2014 39.38 39.79 39.11 39.3 1,989,762
05/07/2014 38.04 39.51 38.04 39.41 3,169,378
05/06/2014 39.15 39.5 39.11 39.17 4,824,777
05/05/2014 39.46 39.5549 39.06 39.34 2,581,286
05/02/2014 39.63 39.8 39.4 39.56 2,123,095
05/01/2014 39.55 39.69 39.28 39.39 2,943,767
04/30/2014 38.2 39.31 38.2 39.215 3,236,271
04/29/2014 38.64 38.77 38.51 38.6 2,402,370
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?