Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    43.63 
    39.43 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 35.36 35.44 35.09 35.25 1,944,995
Jul 28, 2014 35.24 35.46 35.24 35.42 1,704,062
Jul 25, 2014 35.36 35.58 35.14 35.30 1,568,954
Jul 24, 2014 35.41 35.46 35.26 35.40 2,485,566
Jul 23, 2014 35.53 35.53 35.10 35.28 5,555,095
Jul 22, 2014 36.00 36.10 35.37 35.48 5,286,370
Jul 21, 2014 36.10 36.10 35.40 35.96 5,562,980
Jul 18, 2014 36.31 36.46 35.90 36.20 6,757,599
Jul 17, 2014 37.10 37.20 35.95 36.46 15,122,394
Jul 16, 2014 39.14 39.39 38.94 39.03 4,695,407
Jul 15, 2014 39.67 39.77 38.90 38.94 4,214,395
Jul 14, 2014 39.47 39.79 39.24 39.66 2,538,906
Jul 11, 2014 39.34 39.47 39.10 39.13 2,593,132
Jul 10, 2014 39.38 39.54 39.21 39.25 2,066,936
Jul 9, 2014 39.19 39.66 39.19 39.56 2,615,441
Jul 8, 2014 39.32 39.54 39.08 39.20 1,996,592
Jul 7, 2014 39.78 40.00 39.35 39.41 1,939,432
Jul 3, 2014 39.62 39.89 39.25 39.79 1,491,322
Jul 2, 2014 39.57 39.63 39.18 39.25 1,675,313
Jul 1, 2014 38.97 39.67 38.92 39.45 1,689,109
Jun 30, 2014 39.55 39.55 38.85 38.97 1,747,337
Jun 27, 2014 39.23 39.47 39.11 39.33 4,773,544
Jun 26, 2014 39.05 39.22 38.58 39.22 1,208,492
Jun 25, 2014 39.19 39.35 39.01 39.07 1,110,139
Jun 24, 2014 39.42 39.49 39.13 39.18 1,172,385
Jun 23, 2014 39.25 39.55 39.08 39.43 1,649,752
Jun 20, 2014 39.10 39.27 38.79 39.25 2,580,932
Jun 19, 2014 39.27 39.40 38.84 38.94 1,443,283
Jun 18, 2014 38.73 39.35 38.55 39.21 1,760,320
Jun 17, 2014 38.60 38.71 38.35 38.65 2,391,522