Mattel, Inc. historical prices

   Watch this stock

Historical chart

    32.29 
    28.14 
    23.98 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 31.56 32.10 31.21 31.96 8,486,779
Feb 5, 2016 32.21 32.80 30.92 31.81 9,251,783
Feb 4, 2016 31.79 34.36 31.08 32.29 24,962,589
Feb 3, 2016 30.60 32.20 29.88 31.76 17,137,658
Feb 2, 2016 28.50 30.70 28.36 30.46 28,643,656
Feb 1, 2016 27.70 27.73 26.11 26.76 9,667,912
Jan 29, 2016 27.33 27.66 26.78 27.59 8,674,991
Jan 28, 2016 27.19 27.32 26.64 27.18 5,292,984
Jan 27, 2016 27.10 27.25 26.16 26.97 6,257,090
Jan 26, 2016 26.74 27.29 26.69 27.11 4,678,302
Jan 25, 2016 27.15 27.60 26.72 26.74 7,959,783
Jan 22, 2016 26.11 26.45 25.95 26.24 3,678,862
Jan 21, 2016 25.13 25.92 24.81 25.82 6,136,633
Jan 20, 2016 24.57 25.14 23.85 24.98 5,615,943
Jan 19, 2016 25.84 25.88 24.45 24.87 7,706,277
Jan 15, 2016 25.70 26.12 25.16 25.69 6,674,155
Jan 14, 2016 26.35 26.57 25.90 26.30 4,120,071
Jan 13, 2016 27.13 27.65 26.24 26.26 4,147,272
Jan 12, 2016 26.86 27.17 26.57 27.11 3,920,315
Jan 11, 2016 27.10 27.14 26.38 26.70 4,779,453
Jan 8, 2016 27.19 27.54 26.93 26.93 6,302,124
Jan 7, 2016 26.50 27.20 26.18 27.06 6,746,150
Jan 6, 2016 26.82 27.09 26.48 26.92 6,939,834
Jan 5, 2016 27.62 27.73 26.97 27.26 4,045,335
Jan 4, 2016 26.71 27.44 26.43 27.43 5,840,009
Dec 31, 2015 27.41 27.45 27.04 27.17 3,161,848
Dec 30, 2015 27.70 27.93 27.40 27.44 1,896,986
Dec 29, 2015 27.68 27.87 27.48 27.68 2,474,039
Dec 28, 2015 27.58 27.69 27.20 27.47 2,689,808
Dec 24, 2015 27.65 27.88 27.50 27.69 1,447,480