-
MAT Stock Chart
-
Historical MAT Prices
Historical Data for MAT |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/22/19 | 14.06 | 14.17 | 13.83 | 4,891,540 | 14.07 | 0.02 0.14% |
02/21/19 | 13.63 | 14.08 | 13.41 | 8,136,041 | 14.05 | 0.42 3.08% |
02/20/19 | 13.94 | 13.97 | 13.23 | 9,773,802 | 13.63 | -0.38 -2.71% |
02/19/19 | 13.98 | 14.02 | 12.45 | 30,552,144 | 14.01 | 0.19 1.37% |
02/15/19 | 17.07 | 17.26 | 13.73 | 33,526,800 | 13.82 | -3.09 -18.27% |
02/14/19 | 16.92 | 17.16 | 16.79 | 6,968,590 | 16.91 | -0.16 -0.94% |
02/13/19 | 16.55 | 17.23 | 16.33 | 10,582,098 | 17.07 | 0.60 3.64% |
02/12/19 | 15.77 | 16.94 | 15.73 | 15,179,405 | 16.47 | 0.73 4.64% |
02/11/19 | 15.32 | 15.84 | 15.29 | 16,299,092 | 15.74 | 0.51 3.35% |
02/08/19 | 14.75 | 16.06 | 14.63 | 38,363,900 | 15.23 | 2.87 23.22% |
02/07/19 | 12.39 | 12.45 | 12.03 | 8,503,226 | 12.36 | -0.13 -1.04% |
02/06/19 | 12.36 | 12.66 | 12.26 | 4,297,015 | 12.49 | 0.07 0.56% |
02/05/19 | 12.34 | 12.62 | 12.28 | 3,776,167 | 12.42 | 0.12 0.98% |
02/04/19 | 12.18 | 12.71 | 12.13 | 5,168,182 | 12.30 | 0.08 0.65% |
02/01/19 | 11.85 | 12.22 | 11.59 | 4,698,500 | 12.22 | 0.38 3.21% |
01/31/19 | 12.29 | 12.33 | 11.81 | 4,786,816 | 11.84 | -0.45 -3.66% |
01/30/19 | 12.29 | 12.42 | 12.11 | 3,021,565 | 12.29 | 0.03 0.24% |
01/29/19 | 12.41 | 12.48 | 12.23 | 2,173,431 | 12.26 | -0.18 -1.45% |
01/28/19 | 12.31 | 12.57 | 12.18 | 2,352,872 | 12.44 | 0.01 0.08% |
01/25/19 | 12.36 | 12.64 | 12.17 | 5,622,800 | 12.43 | 0.16 1.30% |
01/24/19 | 11.83 | 12.40 | 11.82 | 2,948,951 | 12.27 | 0.45 3.81% |
01/23/19 | 12.25 | 12.26 | 11.81 | 2,899,857 | 11.82 | -0.36 -2.96% |
01/22/19 | 12.37 | 12.45 | 12.05 | 4,069,921 | 12.18 | -0.26 -2.09% |
01/18/19 | 12.71 | 12.76 | 12.32 | 5,411,000 | 12.44 | -0.23 -1.82% |
01/17/19 | 12.43 | 12.77 | 12.35 | 2,759,742 | 12.67 | 0.17 1.36% |
01/16/19 | 12.57 | 12.66 | 12.36 | 2,952,618 | 12.50 | -0.08 -0.64% |
01/15/19 | 12.36 | 12.64 | 12.32 | 2,549,848 | 12.58 | 0.23 1.86% |
01/14/19 | 12.16 | 12.54 | 12.05 | 2,727,864 | 12.35 | 0.10 0.82% |
01/11/19 | 11.86 | 12.31 | 11.72 | 4,238,500 | 12.25 | 0.35 2.94% |
01/10/19 | 11.49 | 11.90 | 11.34 | 3,874,191 | 11.90 | 0.27 2.32% |
01/09/19 | 11.74 | 11.85 | 11.26 | 6,040,358 | 11.63 | -0.11 -0.94% |
01/08/19 | 11.36 | 12.07 | 11.36 | 9,914,440 | 11.74 | 0.53 4.73% |
01/07/19 | 10.59 | 11.41 | 10.59 | 9,574,884 | 11.21 | 0.80 7.68% |
01/04/19 | 9.39 | 10.58 | 9.32 | 11,074,800 | 10.41 | 1.14 12.30% |
01/03/19 | 9.73 | 9.80 | 9.26 | 5,861,925 | 9.27 | -0.49 -5.02% |
01/02/19 | 9.83 | 9.99 | 9.66 | 4,954,309 | 9.76 | -0.23 -2.30% |
12/31/18 | 10.03 | 10.07 | 9.57 | 4,857,900 | 9.99 | 0.05 0.50% |
12/28/18 | 10.03 | 10.24 | 9.84 | 5,781,700 | 9.94 | -0.04 -0.40% |
12/27/18 | 9.84 | 9.99 | 9.54 | 6,012,614 | 9.98 | 0.04 0.40% |
12/26/18 | 9.30 | 9.96 | 9.09 | 4,894,745 | 9.94 | 0.68 7.34% |
12/24/18 | 9.37 | 9.50 | 9.12 | 3,239,400 | 9.26 | -0.30 -3.14% |
12/21/18 | 10.05 | 10.27 | 9.46 | 9,518,700 | 9.56 | -0.48 -4.78% |
12/20/18 | 10.26 | 10.35 | 9.80 | 11,752,116 | 10.04 | -0.23 -2.24% |
12/19/18 | 10.92 | 10.98 | 10.25 | 7,773,106 | 10.27 | -0.59 -5.43% |
12/18/18 | 11.22 | 11.25 | 10.80 | 6,278,414 | 10.86 | -0.31 -2.78% |
12/17/18 | 11.64 | 11.65 | 10.85 | 7,450,215 | 11.17 | -0.62 -5.26% |
12/14/18 | 12.02 | 12.02 | 11.66 | 6,894,700 | 11.79 | -0.29 -2.40% |
12/13/18 | 12.83 | 12.87 | 12.08 | 5,393,420 | 12.08 | -0.67 -5.25% |
12/12/18 | 12.76 | 13.01 | 12.59 | 6,404,833 | 12.75 | 0.09 0.71% |
12/11/18 | 13.03 | 13.14 | 12.64 | 4,759,302 | 12.66 | -0.24 -1.86% |
12/10/18 | 13.36 | 13.47 | 12.75 | 5,739,324 | 12.90 | -0.53 -3.95% |
12/07/18 | 13.76 | 13.92 | 13.30 | 4,092,600 | 13.43 | -0.34 -2.47% |
12/06/18 | 13.39 | 13.79 | 13.31 | 4,056,761 | 13.77 | 0.21 1.55% |
12/04/18 | 13.84 | 14.02 | 13.49 | 3,681,800 | 13.56 | -0.39 -2.80% |
Download Data To Spreadsheet |

Mattel Stock Analysis
Rating: Hold
Total Grade: C
Analysis Breakdown
MAT Stock Grade: | C |
Fundamental Grade: | C |
Quantitative Grade: | C |
MAT Earnings | |
Earnings Growth: | C |
Earnings Momentum: | A |
Earnings Surprises: | C |
Analyst Earnings Revisions: | A |
MAT Financial Information | |
Sales Growth: | F |
Operating Margin Growth: | C |
Cash Flow: | C |
Return on Equity: | F |
Mattel Stock: Weekly View
This Week: | C |
---|---|
Last Week: | D |
Two Weeks Ago: | D |