Mattel, Inc.: NASDAQ:MAT historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	45.55	45.66	45.20	45.35	2,039,892
May 22, 2013	46.48	47.08	45.73	45.87	1,729,478
May 21, 2013	46.09	46.79	45.78	46.65	1,605,126
May 20, 2013	46.68	46.82	46.09	46.17	1,791,399
May 17, 2013	46.59	46.80	46.20	46.79	1,614,466
May 16, 2013	46.56	46.88	46.09	46.19	1,101,113
May 15, 2013	46.50	46.86	46.33	46.65	1,816,193
May 14, 2013	46.11	48.48	46.03	46.58	1,465,013
May 13, 2013	46.02	46.30	45.93	46.17	1,027,080
May 10, 2013	45.90	46.32	45.87	45.98	1,347,827
May 9, 2013	46.44	46.54	45.94	46.08	1,586,151
May 8, 2013	46.00	46.42	45.89	46.26	1,456,512
May 7, 2013	45.57	46.10	45.50	45.89	1,698,693
May 6, 2013	45.28	45.54	44.95	45.52	1,312,807
May 3, 2013	45.11	45.54	44.90	45.35	1,759,974
May 2, 2013	45.68	45.68	44.66	44.79	1,612,707
May 1, 2013	45.70	45.71	44.87	44.93	1,817,773
Apr 30, 2013	44.74	45.72	44.55	45.66	3,189,986
Apr 29, 2013	44.66	44.94	44.44	44.81	1,636,332
Apr 26, 2013	44.91	44.97	44.56	44.65	1,954,292
Apr 25, 2013	44.35	44.98	44.22	44.82	2,938,320
Apr 24, 2013	44.44	44.50	44.15	44.24	1,844,480
Apr 23, 2013	44.37	44.44	43.57	44.21	2,916,936
Apr 22, 2013	44.12	44.40	43.83	44.07	2,236,761
Apr 19, 2013	43.92	44.06	43.59	44.01	3,021,625
Apr 18, 2013	43.75	44.25	43.13	43.98	4,138,619
Apr 17, 2013	44.91	45.37	43.69	43.78	6,434,254
Apr 16, 2013	43.12	43.25	42.80	42.98	4,536,507
Apr 15, 2013	43.92	44.23	43.00	43.02	2,210,850
Apr 12, 2013	44.21	44.29	43.95	44.02	1,891,090