Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    43.63 
    39.43 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 37.39 37.75 36.80 37.47 9,887,857
Apr 16, 2014 38.98 38.98 37.80 37.88 7,294,042
Apr 15, 2014 38.00 38.53 38.00 38.46 3,487,665
Apr 14, 2014 38.67 38.67 37.83 38.14 3,556,154
Apr 11, 2014 37.75 38.00 37.56 37.82 4,125,077
Apr 10, 2014 38.49 38.59 37.77 37.98 3,953,379
Apr 9, 2014 38.60 38.82 38.34 38.47 2,179,652
Apr 8, 2014 38.39 38.89 38.15 38.57 2,765,192
Apr 7, 2014 39.00 39.00 38.07 38.26 6,661,493
Apr 4, 2014 40.19 40.20 39.18 39.41 3,376,030
Apr 3, 2014 40.79 40.79 39.67 39.90 3,132,098
Apr 2, 2014 40.29 40.42 40.07 40.32 3,785,233
Apr 1, 2014 40.12 40.38 40.01 40.21 4,550,129
Mar 31, 2014 40.03 40.12 39.73 40.11 4,730,953
Mar 28, 2014 39.65 40.15 39.41 39.95 3,999,918
Mar 27, 2014 39.25 39.51 39.08 39.43 4,228,908
Mar 26, 2014 38.91 39.56 38.91 39.16 6,354,900
Mar 25, 2014 38.94 38.96 38.41 38.75 3,613,404
Mar 24, 2014 38.66 38.95 38.44 38.84 3,811,574
Mar 21, 2014 38.94 38.99 38.43 38.69 5,034,876
Mar 20, 2014 38.01 38.66 37.99 38.60 3,094,510
Mar 19, 2014 38.18 38.43 38.04 38.20 3,197,018
Mar 18, 2014 37.53 38.38 37.51 38.19 3,495,423
Mar 17, 2014 37.88 37.90 37.46 37.66 2,410,353
Mar 14, 2014 37.13 37.59 37.04 37.28 3,005,871
Mar 13, 2014 37.58 37.63 36.87 37.07 3,022,197
Mar 12, 2014 37.16 37.47 37.08 37.33 2,084,142
Mar 11, 2014 37.76 37.82 37.36 37.39 2,047,826
Mar 10, 2014 37.89 37.89 37.50 37.65 2,563,824
Mar 7, 2014 38.18 38.34 37.53 37.78 3,901,092