Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    41.47 
    35.13 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 28.86 29.57 28.79 29.46 6,005,013
Oct 17, 2014 29.78 30.00 28.70 28.78 11,196,570
Oct 16, 2014 29.14 30.24 28.67 29.62 11,400,766
Oct 15, 2014 30.10 30.62 29.80 30.54 6,604,016
Oct 14, 2014 30.40 30.82 30.10 30.66 4,866,768
Oct 13, 2014 30.65 30.72 30.11 30.20 3,217,342
Oct 10, 2014 30.68 30.94 30.57 30.73 5,080,253
Oct 9, 2014 31.38 31.57 30.58 30.62 4,710,358
Oct 8, 2014 31.42 31.64 30.98 31.55 4,029,341
Oct 7, 2014 31.74 32.17 31.39 31.45 4,451,914
Oct 6, 2014 31.94 32.00 31.44 31.86 5,251,456
Oct 3, 2014 31.31 32.10 31.22 31.78 6,334,465
Oct 2, 2014 30.65 31.20 30.41 31.11 4,674,035
Oct 1, 2014 30.62 30.62 30.29 30.46 4,974,213
Sep 30, 2014 30.49 30.66 29.96 30.65 7,288,550
Sep 29, 2014 30.28 30.64 30.15 30.48 5,381,830
Sep 26, 2014 31.15 31.34 30.45 30.81 5,933,935
Sep 25, 2014 31.38 31.57 31.14 31.20 5,358,010
Sep 24, 2014 31.94 32.19 31.41 31.67 9,059,479
Sep 23, 2014 32.89 32.90 31.99 32.07 4,779,676
Sep 22, 2014 33.72 33.80 32.79 32.83 4,288,017
Sep 19, 2014 34.22 34.31 33.69 33.88 5,000,936
Sep 18, 2014 34.41 34.41 34.02 34.04 1,768,175
Sep 17, 2014 34.19 34.30 33.96 34.16 2,107,026
Sep 16, 2014 34.13 34.36 34.07 34.08 2,344,465
Sep 15, 2014 34.31 34.38 34.24 34.32 1,327,470
Sep 12, 2014 34.71 34.71 34.29 34.34 2,116,836
Sep 11, 2014 34.26 34.62 34.26 34.59 1,642,484
Sep 10, 2014 34.42 34.49 34.25 34.41 1,282,364
Sep 9, 2014 34.67 34.91 34.28 34.32 2,297,516