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
2018-09-19 16.58 16.71 16.53 16.64 209,139
2018-09-18 16.47 16.65 16.47 16.635 193,644
2018-09-17 16.415 16.575 16.37 16.52 214,189
2018-09-14 16.14 16.40 16.11 16.335 164,860
2018-09-13 16.17 16.17 16.05 16.115 111,303
2018-09-12 15.73 16.21 15.645 16.08 269,294
2018-09-11 16.10 16.10 15.73 15.755 319,516
2018-09-10 15.80 16.08 15.76 16.08 252,921
2018-09-07 15.29 15.88 15.27 15.66 238,429
2018-09-06 15.26 15.46 15.26 15.35 183,894
2018-09-05 15.56 15.595 15.30 15.315 214,876
2018-09-04 15.29 15.56 15.20 15.56 181,838
2018-08-31 15.36 15.49 15.185 15.46 183,146
2018-08-30 15.70 15.70 15.385 15.41 220,837
2018-08-29 15.64 16.07 15.55 15.725 497,651
2018-08-28 15.54 15.71 15.415 15.535 186,780
2018-08-27 15.43 15.63 15.34 15.565 206,312
2018-08-24 15.29 15.455 15.25 15.425 281,836
2018-08-23 15.31 15.42 15.25 15.255 237,460
2018-08-22 15.34 15.50 15.25 15.425 151,562
2018-08-21 15.27 15.385 15.24 15.25 235,177
2018-08-20 15.40 15.475 15.24 15.285 193,322
2018-08-17 15.20 15.41 15.17 15.305 179,492
2018-08-16 15.20 15.22 15.01 15.185 320,615
2018-08-15 15.52 15.52 15.14 15.305 193,310
2018-08-14 15.86 16.01 15.47 15.55 236,032
2018-08-13 15.73 15.945 15.70 15.89 217,381
2018-08-10 15.55 15.81 15.27 15.735 259,216
2018-08-09 15.53 15.70 15.44 15.59 205,236
2018-08-08 15.63 15.63 15.25 15.49 225,468

» More Mattel Stock Price History

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