MATTEL Historical Stock Price

Below is the stock price history for Mattel MAT. Data is recorded each day for the historical open, high, low, close and volume. The Mattel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mattel Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-10 13.37 13.45 12.77 12.915 399,043
2018-12-07 13.79 13.91 13.32 13.44 272,204
2018-12-06 13.405 13.78 13.31 13.78 304,469
2018-12-04 13.89 13.97 13.50 13.55 396,716
2018-12-03 14.16 14.235 13.835 13.935 303,334
2018-11-30 13.76 14.005 13.58 13.895 399,708
2018-11-29 13.53 13.94 13.51 13.775 237,760
2018-11-28 13.68 13.695 13.34 13.62 259,751
2018-11-27 13.63 13.645 13.33 13.64 325,549
2018-11-26 13.52 13.83 13.51 13.775 269,435
2018-11-23 13.13 13.48 13.11 13.43 176,187
2018-11-21 13.03 13.34 12.95 13.11 514,749
2018-11-20 13.06 13.06 12.67 12.855 495,831
2018-11-19 13.84 13.87 13.24 13.245 306,731
2018-11-16 13.56 13.84 13.42 13.73 223,958
2018-11-15 13.21 13.79 12.82 13.60 467,348
2018-11-14 13.35 13.69 13.25 13.27 417,020
2018-11-13 13.725 13.78 13.37 13.445 260,966
2018-11-12 13.58 13.70 13.43 13.555 196,816
2018-11-09 13.905 13.905 13.46 13.555 275,915
2018-11-08 14.41 14.41 13.92 13.94 217,406
2018-11-07 14.335 14.495 14.12 14.435 204,790
2018-11-06 14.27 14.53 14.245 14.33 195,090
2018-11-05 14.67 14.67 14.08 14.245 204,592
2018-11-02 14.495 14.72 14.35 14.465 331,212
2018-11-01 13.79 14.39 13.79 14.26 379,958
2018-10-31 13.80 13.80 13.51 13.595 391,019
2018-10-30 13.62 13.89 13.52 13.79 473,737
2018-10-29 13.47 13.55 13.165 13.26 637,991
2018-10-26 13.25 13.91 13.25 13.51 755,824

» More Mattel Stock Price History

To see other companies like Mattel (MAT), view our stock market today for news, and other data.