Quantcast
MAT

Mattel, Inc. Common Stock Historical Stock Prices

$13.21
*  
0.29
2.15%
Get MAT Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
16:00 13.45 13.45 12.82 13.21 5,142,993
03/22/2019 13.45 13.45 12.82 13.21 5,195,730
03/21/2019 13.91 13.91 13.28 13.5 6,410,864
03/20/2019 14.31 14.3161 13.915 13.95 4,439,571
03/19/2019 14.73 14.825 14.32 14.35 2,974,682
03/18/2019 14.55 14.8 14.415 14.68 2,412,728
03/15/2019 14.44 14.59 14.28 14.47 8,201,754
03/14/2019 14.64 14.78 14.405 14.46 2,287,024
03/13/2019 14.76 14.87 14.6 14.64 2,551,129
03/12/2019 14.64 14.865 14.5 14.71 3,307,648
03/11/2019 14.54 14.72 14.4 14.59 2,925,916
03/08/2019 14.38 14.63 14.2 14.49 3,584,833
03/07/2019 14.53 14.76 14.26 14.55 3,079,449
03/06/2019 14.74 14.825 14.51 14.56 2,663,129
03/05/2019 14.92 15.09 14.785 14.81 3,228,873
03/04/2019 14.96 15.1945 14.75 14.88 3,886,395
03/01/2019 14.57 15.07 14.44 14.89 4,186,298
02/28/2019 14.55 14.65 14.26 14.42 3,823,045
02/27/2019 14.48 14.645 14.26 14.49 2,908,458
02/26/2019 14.29 14.71 14.21 14.38 4,996,860
02/25/2019 14.16 14.23 13.94 13.99 5,013,095
02/22/2019 14.06 14.17 13.83 14.07 4,891,540
02/21/2019 13.63 14.08 13.41 14.05 8,094,723
02/20/2019 13.94 13.97 13.23 13.63 9,761,173
02/19/2019 13.98 14.02 12.45 14.01 30,551,110
02/15/2019 17.07 17.265 13.73 13.82 33,433,410
02/14/2019 16.92 17.155 16.79 16.91 6,967,532
02/13/2019 16.55 17.23 16.3263 17.07 10,549,890
02/12/2019 15.77 16.94 15.73 16.47 15,179,000
02/11/2019 15.32 15.84 15.29 15.74 16,299,080
02/08/2019 14.75 16.06 14.63 15.23 38,350,940
02/07/2019 12.39 12.45 12.03 12.36 8,283,871
02/06/2019 12.36 12.66 12.26 12.49 4,297,015
02/05/2019 12.34 12.62 12.28 12.42 3,776,167
02/04/2019 12.18 12.71 12.13 12.3 5,168,174
02/01/2019 11.85 12.22 11.59 12.22 4,698,568
01/31/2019 12.29 12.33 11.81 11.84 4,786,806
01/30/2019 12.29 12.42 12.11 12.29 3,021,565
01/29/2019 12.41 12.48 12.23 12.26 2,173,431
01/28/2019 12.31 12.575 12.18 12.44 2,343,872
01/25/2019 12.36 12.64 12.17 12.43 5,622,619
01/24/2019 11.83 12.395 11.82 12.27 2,948,951
01/23/2019 12.25 12.26 11.81 11.82 2,881,855
01/22/2019 12.37 12.45 12.05 12.18 4,069,864
01/18/2019 12.71 12.76 12.32 12.44 5,411,006
01/17/2019 12.43 12.77 12.3514 12.67 2,759,667
01/16/2019 12.57 12.6575 12.36 12.5 2,943,864
01/15/2019 12.36 12.64 12.32 12.58 2,549,838
01/14/2019 12.16 12.54 12.05 12.35 2,727,864
01/11/2019 11.86 12.31 11.7224 12.25 4,238,507
01/10/2019 11.49 11.9 11.34 11.9 3,819,015
01/09/2019 11.74 11.85 11.26 11.63 6,040,357
01/08/2019 11.36 12.07 11.3579 11.74 9,914,440
01/07/2019 10.59 11.415 10.59 11.21 9,574,150
01/04/2019 9.39 10.575 9.3184 10.41 11,074,150
01/03/2019 9.73 9.8 9.26 9.27 5,861,925
01/02/2019 9.83 9.99 9.66 9.76 4,954,309
12/31/2018 10.03 10.07 9.57 9.99 4,857,899
12/28/2018 10.03 10.24 9.84 9.94 5,781,781
12/27/2018 9.84 9.99 9.54 9.98 6,012,437
12/26/2018 9.3 9.96 9.09 9.94 4,892,488
12/24/2018 9.37 9.5 9.1243 9.26 3,239,464
*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?

Smart Portfolio