Mattel, Inc. historical prices

   Watch this stock

Historical chart

    34.26 
    29.45 
    24.64 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 32.69 32.83 32.35 32.78 2,714,267
Jul 22, 2016 32.70 33.00 32.56 32.76 3,508,980
Jul 21, 2016 33.03 33.89 32.29 32.73 5,576,072
Jul 20, 2016 32.44 32.90 32.44 32.83 3,881,591
Jul 19, 2016 32.81 32.95 32.26 32.37 4,164,037
Jul 18, 2016 32.93 32.93 32.46 32.63 4,241,068
Jul 15, 2016 32.99 33.30 32.73 32.96 3,601,353
Jul 14, 2016 33.54 33.65 32.86 32.92 3,365,776
Jul 13, 2016 33.70 33.72 32.92 33.24 3,219,978
Jul 12, 2016 33.00 33.89 32.90 33.52 4,193,862
Jul 11, 2016 32.56 32.90 32.53 32.86 2,305,143
Jul 8, 2016 32.62 32.77 32.44 32.62 2,715,234
Jul 7, 2016 32.14 32.43 32.02 32.34 2,091,099
Jul 6, 2016 31.52 32.15 31.37 32.13 3,242,100
Jul 5, 2016 31.46 31.67 31.10 31.62 3,333,108
Jul 1, 2016 31.29 31.60 31.00 31.55 2,961,793
Jun 30, 2016 30.99 31.29 30.56 31.29 3,457,295
Jun 29, 2016 30.00 31.18 30.00 31.00 3,643,212
Jun 28, 2016 29.07 29.96 28.97 29.85 3,546,875
Jun 27, 2016 29.51 29.79 28.78 28.89 5,069,892
Jun 24, 2016 31.29 31.63 29.67 29.76 13,933,783
Jun 23, 2016 32.40 32.50 31.94 32.38 2,026,143
Jun 22, 2016 32.18 32.40 32.04 32.13 2,175,008
Jun 21, 2016 32.36 32.57 32.11 32.13 3,084,715
Jun 20, 2016 32.07 32.91 32.05 32.42 3,542,515
Jun 17, 2016 31.88 32.01 31.50 31.75 2,945,798
Jun 16, 2016 31.36 31.88 30.98 31.87 2,203,363
Jun 15, 2016 31.31 31.87 31.26 31.56 2,657,164
Jun 14, 2016 30.85 31.17 30.80 31.10 2,267,453
Jun 13, 2016 30.98 31.38 30.93 30.95 3,189,327