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
2017-11-22 18.62 18.98 18.62 18.88 646,487
2017-11-21 18.56 18.595 18.26 18.505 708,490
2017-11-20 18.62 19.20 18.46 18.72 584,445
2017-11-17 18.14 18.72 18.14 18.70 705,533
2017-11-16 18.18 18.51 18.07 18.235 915,777
2017-11-15 18.35 18.855 17.835 18.32 1,153,676
2017-11-14 17.59 18.765 17.59 18.67 2,470,646
2017-11-13 17.81 17.975 17.34 17.535 4,007,419
2017-11-10 13.92 14.665 13.83 14.64 846,503
2017-11-09 13.33 14.31 13.33 13.975 983,305
2017-11-08 12.99 13.40 12.94 13.27 625,023
2017-11-07 12.99 13.17 12.99 13.08 662,079
2017-11-06 13.23 13.74 13.07 13.075 1,297,946
2017-11-03 13.15 13.195 13.085 13.125 1,023,065
2017-11-02 13.11 13.32 13.04 13.04 1,660,443
2017-11-01 14.01 14.085 13.55 13.56 1,046,282
2017-10-31 14.25 14.31 14.06 14.145 1,882,899
2017-10-30 14.37 15.63 14.31 15.63 1,784,130
2017-10-27 12.90 13.96 12.81 13.885 4,368,685
2017-10-26 15.36 15.57 15.33 15.38 817,270
2017-10-25 15.32 15.43 15.245 15.38 1,190,892
2017-10-24 15.39 15.395 15.19 15.36 891,716
2017-10-23 15.40 15.54 15.11 15.405 2,079,195
2017-10-20 15.79 16.075 15.79 16.005 378,634
2017-10-19 15.57 15.82 15.57 15.795 368,098
2017-10-18 15.60 15.68 15.60 15.635 199,150
2017-10-17 15.675 15.755 15.50 15.565 718,154
2017-10-16 15.75 15.835 15.70 15.745 362,474
2017-10-13 15.65 15.81 15.64 15.74 347,931
2017-10-12 15.64 15.665 15.485 15.63 459,519

» More Mattel Stock Price History

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