Mattel, Inc. historical prices

   Watch this stock

Historical chart

    39.79 
    34.06 
    28.34 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 24.28 24.48 24.05 24.23 3,803,537
Apr 9, 2015 23.96 24.31 23.87 24.27 4,848,964
Apr 8, 2015 23.90 24.04 23.65 23.94 4,116,571
Apr 7, 2015 23.92 24.09 23.53 23.90 10,919,407
Apr 6, 2015 23.15 24.16 23.08 24.00 13,350,259
Apr 2, 2015 23.02 23.23 22.32 22.65 6,464,246
Apr 1, 2015 22.85 23.14 22.77 23.08 5,015,766
Mar 31, 2015 22.71 23.06 22.54 22.85 6,211,042
Mar 30, 2015 22.72 22.86 22.52 22.65 5,162,095
Mar 27, 2015 22.70 22.94 22.44 22.61 7,931,743
Mar 26, 2015 23.02 23.09 22.65 22.76 6,846,025
Mar 25, 2015 23.29 23.39 22.89 23.10 8,665,452
Mar 24, 2015 24.09 24.25 23.46 23.48 6,237,525
Mar 23, 2015 24.00 24.51 23.85 24.18 6,370,403
Mar 20, 2015 23.90 24.04 23.68 24.00 11,444,295
Mar 19, 2015 23.89 24.01 23.59 23.76 5,720,587
Mar 18, 2015 24.46 24.53 23.76 23.96 8,613,575
Mar 17, 2015 24.84 24.90 24.34 24.44 5,000,559
Mar 16, 2015 25.18 25.37 24.82 25.04 2,740,094
Mar 13, 2015 25.55 25.59 24.85 25.04 4,684,273
Mar 12, 2015 24.78 26.04 24.73 25.66 6,246,733
Mar 11, 2015 25.05 25.16 24.59 24.62 3,487,000
Mar 10, 2015 25.42 25.44 25.02 25.02 3,037,056
Mar 9, 2015 25.62 25.72 25.38 25.55 3,020,294
Mar 6, 2015 26.03 26.06 25.54 25.63 3,125,646