Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    41.47 
    35.13 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 31.24 31.26 30.84 30.88 1,887,699
Nov 25, 2014 31.18 31.36 31.02 31.19 2,404,169
Nov 24, 2014 31.05 31.24 30.86 31.20 2,724,813
Nov 21, 2014 31.91 31.91 31.06 31.45 6,151,781
Nov 20, 2014 31.09 31.89 31.09 31.54 2,750,660
Nov 19, 2014 30.89 31.14 30.80 31.09 2,708,899
Nov 18, 2014 30.93 31.09 30.72 30.90 2,313,102
Nov 17, 2014 31.01 31.06 30.72 30.82 2,106,037
Nov 14, 2014 31.14 31.19 30.77 30.99 2,580,120
Nov 13, 2014 31.42 31.58 31.00 31.16 2,830,774
Nov 12, 2014 30.75 31.36 30.70 31.31 3,142,190
Nov 11, 2014 31.47 31.47 30.65 30.76 3,952,562
Nov 10, 2014 31.69 31.85 31.42 31.50 2,384,060
Nov 7, 2014 31.57 31.85 31.41 31.67 3,481,807
Nov 6, 2014 31.31 31.68 31.26 31.49 3,488,555
Nov 5, 2014 31.35 31.35 31.00 31.30 3,429,692
Nov 4, 2014 31.01 31.26 30.95 31.15 3,436,330
Nov 3, 2014 31.17 31.27 30.88 31.13 6,085,816
Oct 31, 2014 31.22 31.52 31.00 31.07 9,426,549
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