Mattel, Inc. historical prices

   Watch this stock

Historical chart

    39.79 
    34.06 
    28.34 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 26.19 26.47 26.09 26.34 3,889,891
May 21, 2015 25.67 26.27 25.65 26.12 4,951,714
May 20, 2015 25.65 25.79 25.36 25.76 4,197,057
May 19, 2015 26.27 26.42 25.76 26.01 5,228,941
May 18, 2015 26.85 27.04 26.17 26.28 3,459,025
May 15, 2015 26.70 27.11 26.67 26.95 3,867,784
May 14, 2015 26.29 26.77 26.08 26.73 4,109,641
May 13, 2015 26.88 26.88 26.03 26.17 5,120,811
May 12, 2015 27.22 27.30 26.87 26.88 3,259,032
May 11, 2015 27.08 27.49 26.88 27.40 4,143,897
May 8, 2015 27.01 27.27 26.99 27.14 5,482,152
May 7, 2015 27.12 27.29 26.78 26.83 5,365,032
May 6, 2015 27.61 27.61 27.06 27.20 4,893,400
May 5, 2015 27.90 27.99 27.44 27.62 3,354,282
May 4, 2015 28.05 28.27 27.76 27.84 3,637,695
May 1, 2015 28.15 28.38 27.83 28.02 4,599,461
Apr 30, 2015 28.28 28.50 28.06 28.16 4,452,528
Apr 29, 2015 28.45 28.59 28.16 28.43 4,738,522
Apr 28, 2015 28.60 28.79 28.37 28.62 7,780,687
Apr 27, 2015 30.24 30.31 28.72 28.80 12,335,862
Apr 24, 2015 29.95 30.44 29.56 30.20 18,553,004
Apr 23, 2015 28.36 29.03 28.36 28.92 10,148,449
Apr 22, 2015 27.31 28.40 27.14 28.36 13,303,311
Apr 21, 2015 26.71 27.25 26.68 27.22 8,869,867
Apr 20, 2015 26.82 27.25 26.22 27.22 8,963,074
Apr 17, 2015 27.01 27.38 25.50 26.74 27,985,164
Apr 16, 2015 25.87 26.08 24.70 25.27 10,883,109
Apr 15, 2015 24.64 25.53 24.61 25.37 9,134,796
Apr 14, 2015 24.25 24.71 24.02 24.56 5,620,049
Apr 13, 2015 24.29 24.58 24.09 24.31 3,691,270