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
2018-06-18 17.70 17.86 17.64 17.78 386,804
2018-06-15 17.88 17.94 17.61 17.70 473,478
2018-06-14 17.71 17.95 17.71 17.92 347,794
2018-06-13 17.55 17.90 17.53 17.66 339,706
2018-06-12 17.34 17.76 17.34 17.625 361,222
2018-06-11 17.08 17.42 17.00 17.25 318,401
2018-06-08 16.49 17.13 16.42 17.01 463,755
2018-06-07 16.10 16.635 16.10 16.395 410,326
2018-06-06 15.63 16.05 15.55 16.025 288,086
2018-06-05 15.83 15.83 15.52 15.555 376,210
2018-06-04 15.80 15.95 15.645 15.95 330,986
2018-06-01 15.64 15.805 15.585 15.805 326,462
2018-05-31 15.33 15.56 15.33 15.495 325,797
2018-05-30 15.17 15.315 15.01 15.315 253,302
2018-05-29 15.23 15.26 14.99 15.21 320,823
2018-05-25 15.04 15.245 15.04 15.23 298,300
2018-05-24 14.82 15.11 14.82 15.075 372,819
2018-05-23 15.03 15.15 14.91 15.02 258,224
2018-05-22 14.86 15.08 14.85 15.005 276,439
2018-05-21 15.17 15.24 14.845 14.845 375,168
2018-05-18 15.21 15.21 14.88 15.155 275,339
2018-05-17 15.43 15.43 15.07 15.28 309,665
2018-05-16 15.05 15.48 15.05 15.475 404,805
2018-05-15 14.29 15.095 14.29 15.08 543,766
2018-05-14 14.83 14.83 14.155 14.175 228,818
2018-05-11 14.70 15.10 14.54 14.85 418,256
2018-05-10 14.47 14.57 14.27 14.505 213,452
2018-05-09 14.36 14.58 14.275 14.50 257,858
2018-05-08 14.58 14.73 14.20 14.40 364,064
2018-05-07 14.00 14.465 13.98 14.465 312,417

» More Mattel Stock Price History

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