Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    41.47 
    35.13 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 30.72 30.87 30.42 30.76 3,102,637
Dec 16, 2014 30.49 30.96 30.46 30.52 7,197,550
Dec 15, 2014 30.81 30.97 30.47 30.58 4,404,715
Dec 12, 2014 30.95 31.38 30.74 30.74 4,079,878
Dec 11, 2014 30.29 31.53 30.26 31.15 6,802,253
Dec 10, 2014 30.83 31.19 30.21 30.26 4,718,088
Dec 9, 2014 30.44 30.85 30.37 30.78 4,084,842
Dec 8, 2014 30.82 30.93 30.54 30.80 3,494,433
Dec 5, 2014 30.64 30.97 30.52 30.88 2,906,305
Dec 4, 2014 30.16 30.72 30.14 30.68 3,432,403
Dec 3, 2014 30.51 30.68 30.04 30.27 5,079,063
Dec 2, 2014 30.64 31.09 30.46 30.58 2,867,220
Dec 1, 2014 31.36 31.46 30.53 30.57 3,512,121
Nov 28, 2014 31.21 31.69 31.05 31.55 1,812,372
Nov 26, 2014 31.24 31.26 30.84 30.88 1,887,699
Nov 25, 2014 31.18 31.36 31.02 31.19 2,404,169
Nov 24, 2014 31.05 31.24 30.86 31.20 2,724,813
Nov 21, 2014 31.91 31.91 31.06 31.45 6,151,781
Nov 20, 2014 31.09 31.89 31.09 31.54 2,750,660
Nov 19, 2014 30.89 31.14 30.80 31.09 2,708,899
Nov 18, 2014 30.93 31.09 30.72 30.90 2,313,102
Nov 17, 2014 31.01 31.06 30.72 30.82 2,106,037
Nov 14, 2014 31.14 31.19 30.77 30.99 2,580,120
Nov 13, 2014 31.42 31.58 31.00 31.16 2,830,774
Nov 12, 2014 30.75 31.36 30.70 31.31 3,142,190
Nov 11, 2014 31.47 31.47 30.65 30.76 3,952,562
Nov 10, 2014 31.69 31.85 31.42 31.50 2,384,060
Nov 7, 2014 31.57 31.85 31.41 31.67 3,481,807
Nov 6, 2014 31.31 31.68 31.26 31.49 3,488,555
Nov 5, 2014 31.35 31.35 31.00 31.30 3,429,692