Mattel, Inc.: NASDAQ:MAT historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	35.15	35.25	34.71	34.76	3,899,321
Jul 31, 2012	35.28	35.50	35.03	35.17	2,734,857
Jul 30, 2012	35.28	35.50	34.99	35.46	2,129,877
Jul 27, 2012	34.89	35.44	34.80	35.28	2,812,732
Jul 26, 2012	34.85	35.20	34.35	34.64	3,040,282
Jul 25, 2012	34.69	34.87	34.31	34.50	3,324,313
Jul 24, 2012	34.45	34.57	34.18	34.47	3,911,089
Jul 23, 2012	34.22	34.43	33.84	34.34	3,653,190
Jul 20, 2012	34.61	34.65	34.26	34.39	3,189,028
Jul 19, 2012	34.51	34.63	33.91	34.58	3,115,072
Jul 18, 2012	33.97	34.68	33.90	34.23	4,864,248
Jul 17, 2012	33.54	34.59	33.19	34.05	13,099,773
Jul 16, 2012	31.08	31.69	30.91	31.04	3,817,953
Jul 13, 2012	31.01	31.50	30.94	31.23	2,114,616
Jul 12, 2012	31.19	31.24	30.74	31.09	2,904,643
Jul 11, 2012	31.64	31.69	31.16	31.43	2,222,729
Jul 10, 2012	31.88	32.01	31.40	31.58	2,527,360
Jul 9, 2012	32.47	32.51	31.73	31.80	2,663,683
Jul 6, 2012	32.68	32.89	31.99	32.41	1,946,768
Jul 5, 2012	32.58	32.95	32.52	32.82	1,718,918
Jul 3, 2012	32.59	32.75	32.40	32.74	1,094,040
Jul 2, 2012	32.56	32.95	32.30	32.51	1,991,578
Jun 29, 2012	32.38	32.76	32.33	32.44	2,531,594
Jun 28, 2012	31.74	31.85	31.34	31.81	1,941,396
Jun 27, 2012	32.08	32.27	31.81	31.85	1,524,352
Jun 26, 2012	31.79	32.15	31.71	31.94	1,727,775
Jun 25, 2012	32.05	32.05	31.42	31.66	1,507,413
Jun 22, 2012	32.28	32.37	32.00	32.21	1,651,180
Jun 21, 2012	32.60	32.74	31.94	32.02	1,555,472
Jun 20, 2012	32.53	32.63	32.17	32.44	1,725,489