Mattel (MAT)

46.79 +0.60  +1.30%  May 17, 8:00PM
Add to Watchlists Create an Alert

Mattel Price:

46.79 for May 17, 2013
View Full Chart

Mattel Price Chart

    Mattel Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 388   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 46.42 46.80 46.20 46.79 1.614M
    May 16, 2013 46.56 46.88 46.09 46.19 1.085M
    May 15, 2013 46.50 46.86 46.33 46.65 1.804M
    May 14, 2013 46.11 48.48 46.03 46.58 1.465M
    May 13, 2013 46.02 46.30 45.93 46.17 1.027M
    May 10, 2013 45.90 46.32 45.87 45.98 1.336M
    May 9, 2013 46.44 46.54 45.94 46.08 1.586M
    May 8, 2013 46.00 46.42 45.89 46.26 1.374M
    May 7, 2013 45.57 46.10 45.50 45.89 1.698M
    May 6, 2013 45.28 45.54 44.95 45.52 1.313M
    May 3, 2013 45.11 45.54 44.90 45.35 1.760M
    May 2, 2013 44.86 45.68 44.66 44.79 1.612M
    May 1, 2013 45.70 45.71 44.87 44.93 1.818M
    April 30, 2013 44.74 45.72 44.55 45.66 3.180M
    April 29, 2013 44.65 44.94 44.44 44.81 1.539M
    April 26, 2013 44.91 44.97 44.56 44.65 1.956M
    April 25, 2013 44.22 44.98 44.22 44.82 2.938M
    April 24, 2013 44.44 44.50 44.15 44.24 1.844M
    April 23, 2013 44.37 44.44 43.57 44.21 2.907M
    April 22, 2013 44.12 44.40 43.83 44.07 2.220M
    April 19, 2013 43.92 44.06 43.59 44.01 3.022M
    April 18, 2013 43.75 44.25 43.13 43.98 4.139M
    April 17, 2013 44.91 45.37 43.69 43.78 6.434M
    April 16, 2013 43.12 43.25 42.80 42.98 4.536M
    April 15, 2013 43.92 44.23 43.00 43.02 2.211M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    MAT Price Benchmarks

    Companies
    Hasbro 47.91
    Jakks Pacific 10.53
    Leapfrog Enterprises 9.15

    MAT Price Range, Past 5 Years

    Minimum 10.45 Mar 5 2009
    Maximum 46.79 May 17 2013
    Average 25.08