Mattel, Inc. historical prices

   Watch this stock

Historical chart

    47.82 
    43.43 
    39.05 
 Aug 29, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2014 34.90 34.90 34.46 34.66 2,193,003
Aug 25, 2014 34.84 34.98 34.56 34.87 2,198,205
Aug 22, 2014 35.41 35.50 34.96 34.99 2,479,066
Aug 21, 2014 34.90 35.30 34.82 35.28 2,440,232
Aug 20, 2014 35.26 35.34 34.73 34.90 4,185,229
Aug 19, 2014 35.33 35.39 35.10 35.24 3,599,149
Aug 18, 2014 35.22 35.40 35.10 35.31 1,966,331
Aug 15, 2014 35.38 35.50 34.80 35.08 2,579,477
Aug 14, 2014 35.26 35.32 34.85 35.17 3,264,757
Aug 13, 2014 35.29 35.38 35.03 35.13 1,855,319
Aug 12, 2014 35.68 35.98 35.17 35.24 2,786,117
Aug 11, 2014 35.87 35.98 35.67 35.72 1,226,182
Aug 8, 2014 35.19 35.83 35.19 35.78 1,932,791
Aug 7, 2014 35.65 35.76 35.10 35.18 1,621,351
Aug 6, 2014 35.24 35.53 35.16 35.41 2,882,490
Aug 5, 2014 35.34 35.55 35.14 35.29 2,357,896
Aug 4, 2014 35.08 35.32 34.88 35.24 2,369,327
Aug 1, 2014 35.40 35.52 35.05 35.25 1,865,992
Jul 31, 2014 35.57 35.65 35.21 35.42 2,785,659
Jul 30, 2014 35.40 35.84 35.35 35.69 2,103,113
Jul 29, 2014 35.36 35.44 35.09 35.25 1,945,506
Jul 28, 2014 35.24 35.46 35.24 35.42 1,704,062
Jul 25, 2014 35.36 35.58 35.14 35.30 1,568,954
Jul 24, 2014 35.41 35.46 35.26 35.40 2,485,566
Jul 23, 2014 35.53 35.53 35.10 35.28 5,555,095
Jul 22, 2014 36.00 36.10 35.37 35.48 5,286,370
Jul 21, 2014 36.10 36.10 35.40 35.96 5,562,980
Jul 18, 2014 36.31 36.46 35.90 36.20 6,757,599
Jul 17, 2014 37.10 37.20 35.95 36.46 15,122,394
Jul 16, 2014 39.14 39.39 38.94 39.03 4,695,407