MAT

Historical Stock Prices

$37.47
*  
0.41
 negative 
1.08%
Get MAT Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 37.39 37.75 36.8 37.47 9,887,517
04/16/2014 38.98 38.98 37.8 37.88 7,292,842
04/15/2014 38 38.53 38 38.46 3,487,665
04/14/2014 38.67 38.67 37.83 38.14 3,556,154
04/11/2014 37.75 38 37.555 37.82 4,125,077
04/10/2014 38.49 38.59 37.77 37.98 3,953,379
04/09/2014 38.6 38.82 38.34 38.47 2,179,652
04/08/2014 38.39 38.89 38.15 38.57 2,765,192
04/07/2014 39 39 38.07 38.26 6,661,493
04/04/2014 40.19 40.2 39.18 39.41 3,376,030
04/03/2014 40.79 40.79 39.671 39.9 3,126,233
04/02/2014 40.29 40.42 40.07 40.32 3,785,233
04/01/2014 40.12 40.385 40.01 40.21 4,550,129
03/31/2014 40.03 40.12 39.73 40.11 4,730,953
03/28/2014 39.65 40.15 39.41 39.95 3,998,084
03/27/2014 39.25 39.51 39.08 39.43 4,191,960
03/26/2014 38.91 39.56 38.91 39.16 6,349,382
03/25/2014 38.94 38.96 38.41 38.75 3,613,404
03/24/2014 38.66 38.95 38.44 38.84 3,811,574
03/21/2014 38.94 38.99 38.43 38.69 5,034,876
03/20/2014 38.01 38.66 37.99 38.6 3,094,510
03/19/2014 38.18 38.43 38.04 38.2 3,197,018
03/18/2014 37.53 38.38 37.51 38.19 3,491,949
03/17/2014 37.88 37.9 37.46 37.66 2,407,030
03/14/2014 37.13 37.59 37.04 37.28 3,005,871
03/13/2014 37.58 37.63 36.87 37.07 3,022,197
03/12/2014 37.16 37.47 37.08 37.33 2,084,142
03/11/2014 37.76 37.82 37.36 37.39 2,047,826
03/10/2014 37.89 37.89 37.5 37.65 2,563,824
03/07/2014 38.18 38.34 37.53 37.78 3,901,092
03/06/2014 37.75 38.08 37.51 37.97 5,986,638
03/05/2014 37.37 37.58 37.0745 37.46 2,960,302
03/04/2014 37.16 37.59 37.1 37.47 3,679,936
03/03/2014 37.46 37.5 36.84 36.9 3,459,359
02/28/2014 37.22 37.52 36.88 37.31 5,192,911
02/27/2014 36.94 37.16 36.75 37.15 5,002,740
02/26/2014 36.43 37.145 36.29 36.93 5,720,604
02/25/2014 36.049 36.4 35.98 36.38 4,231,239
02/24/2014 35.69 36.26 35.6 35.96 3,476,489
02/21/2014 35.6 35.78 35.31 35.55 4,595,950
02/20/2014 35.27 35.63 35.18 35.55 4,617,630
02/19/2014 35.5 35.59 34.98 35.24 9,270,906
02/18/2014 36.65 36.65 35.47 35.47 8,183,912
02/14/2014 36.62 36.81 36.51 36.65 4,547,022
02/13/2014 36.62 37.12 36.62 37.06 4,114,047
02/12/2014 37.27 37.47 36.72 36.79 3,224,355
02/11/2014 36.71 37.39 36.6 37.11 3,972,537
02/10/2014 37.18 37.35 36.4604 36.78 4,065,871
02/07/2014 36.93 36.985 36.52 36.94 2,797,675
02/06/2014 36.67 36.91 36.34 36.73 4,403,607
02/05/2014 36.64 36.98 36.375 36.46 6,476,110
02/04/2014 36.39 37.06 36.26 36.75 7,072,243
02/03/2014 37.41 37.41 35.85 36.05 11,242,480
01/31/2014 38.5 39.45 37.191 37.84 20,174,560
01/30/2014 42.71 43.29 42.41 43.01 3,492,158
01/29/2014 42.22 42.99 42.13 42.36 4,237,814
01/28/2014 43.15 43.4155 42.945 42.99 2,821,425
01/27/2014 43.04 43.43 42.8 43.04 3,667,629
01/24/2014 42.64 43.37 42.56 43 4,052,274
01/23/2014 43.45 43.65 42.525 42.96 4,681,207
01/22/2014 43.4 43.77 43.34 43.71 3,993,131
01/21/2014 44.23 44.38 43.36 43.4 3,417,880
01/17/2014 44.26 44.48 43.96 44 2,497,568
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 your brokers before you trade


Want to trade FX?