Mattel, Inc. historical prices

   Watch this stock

Historical chart

    40.32 
    34.42 
    28.51 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 22.70 22.94 22.44 22.61 7,931,743
Mar 26, 2015 23.02 23.09 22.65 22.76 6,846,025
Mar 25, 2015 23.29 23.39 22.89 23.10 8,665,452
Mar 24, 2015 24.09 24.25 23.46 23.48 6,237,525
Mar 23, 2015 24.00 24.51 23.85 24.18 6,370,403
Mar 20, 2015 23.90 24.04 23.68 24.00 11,444,295
Mar 19, 2015 23.89 24.01 23.59 23.76 5,720,587
Mar 18, 2015 24.46 24.53 23.76 23.96 8,613,575
Mar 17, 2015 24.84 24.90 24.34 24.44 5,000,559
Mar 16, 2015 25.18 25.37 24.82 25.04 2,740,094
Mar 13, 2015 25.55 25.59 24.85 25.04 4,684,273
Mar 12, 2015 24.78 26.04 24.73 25.66 6,246,733
Mar 11, 2015 25.05 25.16 24.59 24.62 3,487,000
Mar 10, 2015 25.42 25.44 25.02 25.02 3,037,056
Mar 9, 2015 25.62 25.72 25.38 25.55 3,020,294
Mar 6, 2015 26.03 26.06 25.54 25.63 3,125,646
Mar 5, 2015 26.39 26.49 26.00 26.08 3,412,442
Mar 4, 2015 26.88 27.01 26.19 26.38 3,220,681
Mar 3, 2015 26.60 27.13 26.52 26.90 4,477,556
Mar 2, 2015 26.51 26.91 26.48 26.56 3,891,618
Feb 27, 2015 26.06 26.47 26.04 26.32 3,705,630
Feb 26, 2015 25.90 26.30 25.64 26.14 3,990,518
Feb 25, 2015 25.43 25.93 25.35 25.92 7,949,466
Feb 24, 2015 25.39 25.52 25.16 25.32 6,550,128
Feb 23, 2015 25.81 25.85 25.32 25.39 4,314,167
Feb 20, 2015 25.85 25.94 25.26 25.77 6,436,948
Feb 19, 2015 26.64 26.66 25.70 25.81 8,469,622
Feb 18, 2015 27.05 27.12 26.65 26.70 3,729,312
Feb 17, 2015 27.30 27.45 26.83 27.02 3,298,064
Feb 13, 2015 27.56 27.75 27.40 27.62 3,325,723