MAT

Mattel, Inc. Historical Stock Prices

$29.465
*  
0.685
2.38%
Get MAT Alerts
*Delayed - data as of Oct. 20, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  28.86  29.57  28.79  29.465 6,000,910
10/20/2014 28.86 29.57 28.79 29.465 6,004,213
10/17/2014 29.78 30 28.7 28.78 11,195,830
10/16/2014 29.14 30.24 28.6701 29.62 11,400,770
10/15/2014 30.1 30.625 29.8 30.54 6,603,916
10/14/2014 30.4 30.82 30.1 30.66 4,866,758
10/13/2014 30.65 30.725 30.11 30.2 3,217,317
10/10/2014 30.68 30.94 30.57 30.73 5,080,203
10/09/2014 31.38 31.57 30.58 30.62 4,709,158
10/08/2014 31.42 31.64 30.98 31.55 4,029,338
10/07/2014 31.74 32.17 31.39 31.45 4,451,914
10/06/2014 31.94 32 31.44 31.86 5,251,456
10/03/2014 31.31 32.0999 31.22 31.775 6,334,465
10/02/2014 30.65 31.2 30.41 31.11 4,681,435
10/01/2014 30.62 30.62 30.29 30.46 4,974,213
09/30/2014 30.49 30.66 29.96 30.65 7,288,550
09/29/2014 30.28 30.64 30.15 30.48 5,381,430
09/26/2014 31.15 31.34 30.45 30.81 5,933,635
09/25/2014 31.38 31.57 31.14 31.2 5,357,929
09/24/2014 31.94 32.19 31.41 31.67 9,059,479
09/23/2014 32.89 32.9 31.99 32.07 4,779,105
09/22/2014 33.72 33.8 32.79 32.83 4,288,017
09/19/2014 34.22 34.31 33.69 33.875 5,000,936
09/18/2014 34.41 34.41 34.02 34.04 1,768,175
09/17/2014 34.19 34.3 33.96 34.16 2,107,026
09/16/2014 34.13 34.355 34.07 34.08 2,344,435
09/15/2014 34.31 34.38 34.24 34.32 1,327,470
09/12/2014 34.71 34.71 34.29 34.34 2,116,761
09/11/2014 34.26 34.62 34.26 34.59 1,642,484
09/10/2014 34.42 34.49 34.2456 34.41 1,282,364
09/09/2014 34.67 34.91 34.28 34.32 2,297,516
09/08/2014 35.08 35.145 34.76 34.84 1,575,627
09/05/2014 34.77 35.15 34.73 35.1 1,743,432
09/04/2014 34.52 34.97 34.51 34.93 1,974,020
09/03/2014 34.74 34.85 34.48 34.505 2,602,469
09/02/2014 34.53 34.78 34.3 34.58 2,899,281
08/29/2014 34.6 34.72 34.4 34.49 2,897,169
08/28/2014 34.8 34.83 34.59 34.7 2,073,591
08/27/2014 34.55 34.9 34.55 34.835 2,057,297
08/26/2014 34.9 34.9 34.46 34.66 2,192,000
08/25/2014 34.84 34.98 34.56 34.87 2,198,105
08/22/2014 35.41 35.5 34.96 34.99 2,479,066
08/21/2014 34.9 35.3 34.82 35.28 2,440,232
08/20/2014 35.26 35.34 34.73 34.9 4,185,229
08/19/2014 35.33 35.39 35.1 35.24 3,599,149
08/18/2014 35.22 35.405 35.1 35.31 1,966,331
08/15/2014 35.38 35.5 34.795 35.08 2,579,477
08/14/2014 35.26 35.315 34.85 35.17 3,264,757
08/13/2014 35.29 35.375 35.03 35.13 1,855,299
08/12/2014 35.68 35.98 35.17 35.24 2,786,079
08/11/2014 35.87 35.98 35.67 35.72 1,226,182
08/08/2014 35.19 35.83 35.19 35.78 1,932,791
08/07/2014 35.65 35.76 35.1 35.18 1,621,351
08/06/2014 35.24 35.53 35.16 35.41 2,882,490
08/05/2014 35.34 35.55 35.14 35.29 2,357,896
08/04/2014 35.08 35.315 34.88 35.24 2,369,327
08/01/2014 35.4 35.52 35.05 35.25 1,865,355
07/31/2014 35.57 35.65 35.21 35.425 2,784,349
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
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?