Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    41.47 
    35.13 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 30.67 31.06 30.65 30.81 2,693,650
Oct 29, 2014 30.97 31.10 30.73 30.88 2,861,859
Oct 28, 2014 30.83 31.03 30.72 30.95 3,384,261
Oct 27, 2014 30.30 30.83 30.14 30.65 4,392,868
Oct 24, 2014 30.30 30.38 30.04 30.31 3,378,956
Oct 23, 2014 30.20 30.34 30.05 30.24 2,897,121
Oct 22, 2014 29.73 30.14 29.67 29.98 5,986,407
Oct 21, 2014 29.62 29.73 29.30 29.53 6,324,991
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