MAT Historical Prices | Mattel, Inc. Stock

Dow

0.22% Nasdaq

0.31%

Mattel, Inc. (MAT)

-NasdaqGS

45.70 0.35(0.77%) 12:58PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	45.55	45.66	45.21	45.35	2,039,900	45.35
May 22, 2013	46.48	47.08	45.73	45.87	1,734,300	45.87
May 21, 2013	46.09	46.79	45.78	46.65	1,605,200	46.65
May 21, 2013	0.36 Dividend
May 20, 2013	46.68	46.82	46.09	46.17	1,791,400	45.81
May 17, 2013	46.59	46.80	46.20	46.79	1,614,500	46.43
May 16, 2013	46.56	46.88	46.09	46.19	1,101,200	45.83
May 15, 2013	46.50	46.86	46.33	46.65	1,816,200	46.29
May 14, 2013	46.11	48.48	46.03	46.58	1,465,100	46.22
May 13, 2013	46.02	46.30	45.93	46.17	1,027,100	45.81
May 10, 2013	45.90	46.32	45.87	45.98	1,347,900	45.62
May 9, 2013	46.44	46.54	45.94	46.08	1,586,200	45.72
May 8, 2013	46.00	46.42	45.89	46.26	1,456,600	45.90
May 7, 2013	45.57	46.10	45.50	45.89	1,698,200	45.53
May 6, 2013	45.28	45.54	44.95	45.52	1,312,900	45.17
May 3, 2013	45.11	45.54	44.90	45.35	1,760,000	45.00
May 2, 2013	45.68	45.68	44.66	44.79	1,612,800	44.44
May 1, 2013	45.70	45.71	44.87	44.93	1,817,800	44.58
Apr 30, 2013	44.74	45.72	44.55	45.66	3,189,900	45.30
Apr 29, 2013	44.66	44.94	44.44	44.81	1,636,400	44.46
Apr 26, 2013	44.91	44.97	44.56	44.65	1,955,600	44.30
Apr 25, 2013	44.35	44.98	44.22	44.82	2,938,400	44.47
Apr 24, 2013	44.44	44.50	44.15	44.24	1,844,500	43.90
Apr 23, 2013	44.37	44.44	43.57	44.21	2,917,000	43.87
Apr 22, 2013	44.12	44.40	43.83	44.07	2,236,800	43.73
Apr 19, 2013	43.92	44.06	43.59	44.01	3,021,700	43.67
Apr 18, 2013	43.75	44.25	43.13	43.98	4,138,700	43.64
Apr 17, 2013	44.91	45.37	43.69	43.78	6,434,300	43.44
Apr 16, 2013	43.12	43.25	42.80	42.98	4,536,400	42.64
Apr 15, 2013	43.92	44.23	43.00	43.02	2,210,900	42.68
Apr 12, 2013	44.21	44.29	43.95	44.02	1,891,100	43.68
Apr 11, 2013	44.19	44.42	44.03	44.22	1,850,300	43.88
Apr 10, 2013	43.52	44.07	43.40	44.06	1,896,400	43.72
Apr 9, 2013	42.88	43.42	42.68	43.26	2,099,600	42.92
Apr 8, 2013	42.61	42.91	42.46	42.91	1,950,800	42.58
Apr 5, 2013	42.21	42.69	41.91	42.64	2,991,600	42.31
Apr 4, 2013	42.93	43.45	42.80	43.28	2,347,600	42.94
Apr 3, 2013	44.05	44.08	42.96	42.99	2,733,400	42.65
Apr 2, 2013	43.81	44.25	43.65	44.02	1,964,400	43.68
Apr 1, 2013	43.73	43.94	43.50	43.55	2,065,800	43.21
Mar 28, 2013	43.51	43.93	43.35	43.77	3,412,700	43.43
Mar 27, 2013	43.16	43.54	43.12	43.35	1,821,600	43.01
Mar 26, 2013	43.75	43.77	43.44	43.56	1,682,600	43.22
Mar 25, 2013	43.92	43.99	43.08	43.51	3,379,300	43.17
Mar 22, 2013	42.78	43.24	42.38	43.24	2,452,700	42.90
Mar 21, 2013	42.20	42.64	42.20	42.58	2,255,200	42.25
Mar 20, 2013	42.25	42.49	42.08	42.30	2,488,000	41.97
Mar 19, 2013	41.83	42.07	41.52	41.81	1,617,200	41.48
Mar 18, 2013	41.73	42.10	41.62	41.79	1,476,200	41.46
Mar 15, 2013	42.01	42.34	42.01	42.14	2,611,400	41.81
Mar 14, 2013	42.06	42.33	42.01	42.30	2,194,800	41.97
Mar 13, 2013	41.71	42.02	41.42	41.92	2,354,900	41.59
Mar 12, 2013	41.71	41.78	41.45	41.61	2,430,900	41.29
Mar 11, 2013	41.26	41.67	41.26	41.67	1,850,200	41.35
Mar 8, 2013	41.46	41.64	41.02	41.43	1,749,000	41.11
Mar 7, 2013	41.16	41.48	41.00	41.26	2,554,200	40.94
Mar 6, 2013	41.22	41.43	40.89	40.94	2,079,600	40.62
Mar 5, 2013	40.93	41.29	40.77	41.17	1,825,700	40.85
Mar 4, 2013	40.38	40.71	40.34	40.60	2,461,600	40.28
Mar 1, 2013	40.59	40.73	40.18	40.50	2,663,700	40.18
Feb 28, 2013	40.74	41.11	40.67	40.75	2,420,200	40.43
Feb 27, 2013	40.13	40.94	40.08	40.82	2,411,400	40.50
Feb 26, 2013	40.08	40.35	39.87	40.20	1,664,800	39.89
Feb 25, 2013	40.90	41.01	39.95	39.96	1,844,000	39.65
Feb 22, 2013	40.66	41.00	40.29	40.52	2,036,000	40.20
Feb 21, 2013	40.85	40.87	40.33	40.42	2,315,300	40.10
Feb 20, 2013	40.87	41.13	40.69	40.77	2,389,800	40.45
Feb 20, 2013	0.36 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MAT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mattel, Inc. (MAT)