Mattel, Inc. historical prices

   Watch this stock

Historical chart

    40.32 
    35.32 
    30.32 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 27.01 27.49 26.81 27.44 3,289,761
Feb 11, 2015 27.47 27.49 26.65 26.93 4,538,242
Feb 10, 2015 28.06 28.11 27.37 27.44 3,519,917
Feb 9, 2015 28.02 28.45 27.89 27.91 3,819,061
Feb 6, 2015 28.06 28.34 27.92 28.22 3,399,851
Feb 5, 2015 28.06 28.23 27.83 27.99 4,110,868
Feb 4, 2015 28.04 28.41 27.87 27.92 3,800,278
Feb 3, 2015 27.81 28.15 27.72 28.06 6,797,492
Feb 2, 2015 27.06 27.98 26.86 27.91 7,585,333
Jan 30, 2015 26.20 27.76 26.20 26.90 15,207,365
Jan 29, 2015 26.90 27.22 26.72 26.90 9,755,309
Jan 28, 2015 26.63 27.50 26.49 26.98 10,187,124
Jan 27, 2015 26.46 26.85 26.21 26.51 11,553,948
Jan 26, 2015 25.07 28.13 24.88 26.64 24,521,511
Jan 23, 2015 28.13 28.20 27.66 28.04 4,806,096
Jan 22, 2015 28.13 28.48 28.02 28.41 3,340,169
Jan 21, 2015 27.42 28.13 27.10 28.04 7,344,131
Jan 20, 2015 27.82 27.90 27.34 27.76 4,245,358
Jan 16, 2015 27.43 27.84 27.28 27.82 3,327,999
Jan 15, 2015 27.92 28.09 27.27 27.40 7,249,839