Mattel, Inc. historical prices

   Watch this stock

Historical chart

    39.66 
    33.98 
    28.29 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 26.31 26.36 25.98 26.07 2,872,370
Jul 1, 2015 25.95 26.35 25.41 26.34 4,653,645
Jun 30, 2015 26.04 26.14 25.55 25.69 2,850,968
Jun 29, 2015 26.64 26.72 25.87 25.90 2,590,964
Jun 26, 2015 26.62 27.22 26.60 26.90 6,172,606
Jun 25, 2015 26.76 26.80 26.40 26.62 3,152,078
Jun 24, 2015 26.81 27.01 26.70 26.74 5,396,947
Jun 23, 2015 26.88 27.05 26.75 26.80 2,749,687
Jun 22, 2015 26.79 26.99 26.70 26.86 2,391,684
Jun 19, 2015 26.98 27.08 26.60 26.67 5,198,563
Jun 18, 2015 27.04 27.33 26.98 27.00 3,120,680
Jun 17, 2015 26.54 26.99 26.34 26.95 2,936,269
Jun 16, 2015 25.93 26.39 25.80 26.38 2,912,346
Jun 15, 2015 26.02 26.05 25.71 25.87 2,879,033
Jun 12, 2015 26.45 26.60 26.08 26.13 3,286,675
Jun 11, 2015 26.32 26.60 26.30 26.60 2,592,763
Jun 10, 2015 26.13 26.56 26.03 26.35 2,950,476
Jun 9, 2015 25.98 26.23 25.85 26.01 2,797,813
Jun 8, 2015 25.68 25.94 25.61 25.82 2,789,720
Jun 5, 2015 25.32 25.74 25.31 25.62 3,005,122
Jun 4, 2015 25.55 25.67 25.23 25.35 2,852,726
Jun 3, 2015 25.66 25.70 25.40 25.66 3,912,473
Jun 2, 2015 25.68 25.94 25.57 25.58 2,867,313
Jun 1, 2015 25.84 26.16 25.62 25.80 2,739,877
May 29, 2015 25.77 25.93 25.51 25.81 3,544,361
May 28, 2015 26.11 26.11 25.77 25.86 2,105,191
May 27, 2015 26.11 26.22 25.84 26.11 3,919,347
May 26, 2015 26.28 26.28 26.05 26.07 5,056,769
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