Mattel, Inc. historical prices

   Watch this stock

Historical chart

    35.78 
    31.39 
    27.00 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 23.43 23.46 23.07 23.21 3,785,796
Jul 30, 2015 23.09 23.65 23.03 23.44 5,038,053
Jul 29, 2015 22.94 23.22 22.90 23.12 3,497,288
Jul 28, 2015 23.10 23.20 22.82 23.06 3,842,762
Jul 27, 2015 23.06 23.17 22.82 23.08 5,873,717
Jul 24, 2015 23.54 23.56 22.92 23.21 6,341,097
Jul 23, 2015 23.64 23.74 23.44 23.53 4,653,689
Jul 22, 2015 23.77 23.84 23.34 23.70 6,801,860
Jul 21, 2015 23.91 24.11 23.53 23.72 5,520,044
Jul 20, 2015 24.35 24.43 23.77 24.01 6,704,489
Jul 17, 2015 25.76 25.82 23.73 24.31 15,123,767
Jul 16, 2015 25.71 25.85 25.08 25.15 5,565,044
Jul 15, 2015 25.82 25.95 25.38 25.59 3,288,582
Jul 14, 2015 26.07 26.10 25.77 25.82 3,015,987
Jul 13, 2015 25.47 26.13 25.42 26.10 4,997,271
Jul 10, 2015 25.99 26.00 25.23 25.38 5,358,843
Jul 9, 2015 26.32 26.51 25.74 25.78 4,039,757
Jul 8, 2015 25.90 26.32 25.82 26.04 4,237,121
Jul 7, 2015 25.84 26.11 25.65 26.04 3,514,029
Jul 6, 2015 25.77 25.93 25.62 25.77 4,118,941
Jul 2, 2015 26.31 26.36 25.98 26.07 2,872,370
Jul 1, 2015 25.95 26.35 25.41 26.34 4,653,645
Jun 30, 2015 26.04 26.14 25.55 25.69 2,850,968
Jun 29, 2015 26.64 26.72 25.87 25.90 2,590,964
Jun 26, 2015 26.62 27.22 26.60 26.90 6,172,606
Jun 25, 2015 26.76 26.80 26.40 26.62 3,152,078
Jun 24, 2015 26.81 27.01 26.70 26.74 5,396,947
Jun 23, 2015 26.88 27.05 26.75 26.80 2,749,687
Jun 22, 2015 26.79 26.99 26.70 26.86 2,391,684
Jun 19, 2015 26.98 27.08 26.60 26.67 5,198,563