The closing price for Mattel (MAT) in 2013 was $39.20, on December 31, 2013. It was up 32.3% for the year. The latest price is $16.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $39.36 | $39.44 | $39.05 | $39.20 | 1,894,187 |
December 30 2013 | $38.69 | $39.49 | $38.62 | $39.40 | 3,036,183 |
December 27 2013 | $38.34 | $38.73 | $38.04 | $38.71 | 1,984,468 |
December 26 2013 | $37.84 | $38.28 | $37.67 | $38.17 | 1,550,911 |
December 24 2013 | $37.76 | $37.87 | $37.59 | $37.72 | 1,205,359 |
December 23 2013 | $37.87 | $37.95 | $37.47 | $37.87 | 1,469,763 |
December 20 2013 | $37.24 | $37.51 | $37.11 | $37.50 | 4,073,328 |
December 19 2013 | $37.21 | $37.36 | $36.95 | $37.13 | 1,731,458 |
December 18 2013 | $36.86 | $37.27 | $36.45 | $37.22 | 2,396,407 |
December 17 2013 | $37.20 | $37.26 | $36.71 | $36.82 | 2,569,393 |
December 16 2013 | $37.58 | $37.62 | $37.12 | $37.18 | 1,781,526 |
December 13 2013 | $37.50 | $37.71 | $37.17 | $37.38 | 1,439,192 |
December 12 2013 | $37.41 | $37.62 | $37.28 | $37.33 | 1,900,230 |
December 11 2013 | $38.02 | $38.10 | $37.31 | $37.43 | 1,657,417 |
December 10 2013 | $38.07 | $38.26 | $37.93 | $38.11 | 1,334,315 |
December 09 2013 | $38.06 | $38.29 | $37.92 | $38.02 | 1,303,246 |
December 06 2013 | $38.22 | $38.34 | $37.94 | $38.11 | 1,651,454 |
December 05 2013 | $37.48 | $37.99 | $37.46 | $37.72 | 2,527,744 |
December 04 2013 | $37.48 | $37.77 | $37.17 | $37.54 | 2,823,001 |
December 03 2013 | $37.63 | $37.89 | $37.53 | $37.76 | 1,625,653 |
December 02 2013 | $37.99 | $38.16 | $37.70 | $37.73 | 2,103,816 |
November 29 2013 | $38.20 | $38.31 | $38.06 | $38.12 | 844,674 |
November 27 2013 | $38.02 | $38.27 | $37.85 | $38.13 | 1,611,382 |
November 26 2013 | $37.67 | $37.94 | $37.51 | $37.84 | 2,655,672 |
November 25 2013 | $37.48 | $37.57 | $37.35 | $37.52 | 2,586,180 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
