Mattel, Inc. historical prices

   Watch this stock

Historical chart

    35.10 
    30.55 
    25.99 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 23.05 23.33 22.88 23.10 2,925,046
Sep 2, 2015 22.82 22.93 22.29 22.93 3,364,104
Sep 1, 2015 22.69 23.21 22.48 22.57 5,935,504
Aug 31, 2015 23.03 23.49 22.90 23.43 4,967,706
Aug 28, 2015 22.69 23.56 22.66 23.20 5,420,280
Aug 27, 2015 22.01 22.93 21.79 22.83 6,847,599
Aug 26, 2015 21.78 21.88 21.28 21.75 6,106,894
Aug 25, 2015 21.71 22.09 21.19 21.44 8,988,565
Aug 24, 2015 21.37 21.76 20.50 21.44 12,701,936
Aug 21, 2015 22.67 22.82 22.32 22.58 9,089,076
Aug 20, 2015 22.54 23.02 22.42 22.76 5,270,914
Aug 19, 2015 22.80 22.84 22.48 22.51 3,809,962
Aug 18, 2015 23.48 23.50 22.81 22.90 3,408,026
Aug 17, 2015 22.98 23.48 22.96 23.41 3,604,735
Aug 14, 2015 23.10 23.36 22.91 23.09 3,954,710
Aug 13, 2015 23.41 23.41 22.92 23.08 4,149,565
Aug 12, 2015 22.92 23.27 22.70 23.22 4,480,863
Aug 11, 2015 23.35 23.40 23.13 23.30 3,904,592
Aug 10, 2015 22.97 23.60 22.83 23.54 4,676,579
Aug 7, 2015 22.62 22.88 22.50 22.82 3,902,702
Aug 6, 2015 22.76 22.93 22.53 22.63 4,585,126
Aug 5, 2015 22.84 23.00 22.62 22.93 4,580,623
Aug 4, 2015 22.44 22.62 22.32 22.62 5,624,392
Aug 3, 2015 23.51 23.57 22.33 22.51 4,749,229
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