Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    42.82 
    37.83 
 Sep 25, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 18, 2014 34.41 34.41 34.02 34.04 1,768,175
Sep 17, 2014 34.19 34.30 33.96 34.16 2,107,026
Sep 16, 2014 34.13 34.36 34.07 34.08 2,344,465
Sep 15, 2014 34.31 34.38 34.24 34.32 1,327,470
Sep 12, 2014 34.71 34.71 34.29 34.34 2,116,836
Sep 11, 2014 34.26 34.62 34.26 34.59 1,642,484
Sep 10, 2014 34.42 34.49 34.25 34.41 1,282,364
Sep 9, 2014 34.67 34.91 34.28 34.32 2,297,516
Sep 8, 2014 35.08 35.14 34.76 34.84 1,575,627
Sep 5, 2014 34.77 35.15 34.73 35.10 1,743,432
Sep 4, 2014 34.52 34.97 34.51 34.93 1,974,020
Sep 3, 2014 34.74 34.85 34.48 34.50 2,602,469
Sep 2, 2014 34.53 34.78 34.30 34.58 2,899,381
Aug 29, 2014 34.60 34.72 34.40 34.49 2,897,175
Aug 28, 2014 34.80 34.83 34.59 34.70 2,073,591
Aug 27, 2014 34.55 34.90 34.55 34.84 2,057,299
Aug 26, 2014 34.90 34.90 34.46 34.66 2,193,003
Aug 25, 2014 34.84 34.98 34.56 34.87 2,198,205
Aug 22, 2014 35.41 35.50 34.96 34.99 2,479,066
Aug 21, 2014 34.90 35.30 34.82 35.28 2,440,232
Aug 20, 2014 35.26 35.34 34.73 34.90 4,185,229
Aug 19, 2014 35.33 35.39 35.10 35.24 3,599,149
Aug 18, 2014 35.22 35.40 35.10 35.31 1,966,331
Aug 15, 2014 35.38 35.50 34.80 35.08 2,579,477
Aug 14, 2014 35.26 35.32 34.85 35.17 3,264,757
Aug 13, 2014 35.29 35.38 35.03 35.13 1,855,319
Aug 12, 2014 35.68 35.98 35.17 35.24 2,786,117
Aug 11, 2014 35.87 35.98 35.67 35.72 1,226,182