The closing price for Mattel (MAT) in 2011 was $21.32, on December 30, 2011. It was up 12% for the year. The latest price is $20.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $21.53 | $21.56 | $21.32 | $21.32 | 1,404,264 |
December 29 2011 | $21.11 | $21.49 | $21.08 | $21.45 | 1,735,697 |
December 28 2011 | $21.42 | $21.43 | $20.98 | $21.03 | 2,434,270 |
December 27 2011 | $21.56 | $21.59 | $21.34 | $21.37 | 2,414,204 |
December 23 2011 | $21.51 | $21.62 | $21.39 | $21.62 | 1,342,056 |
December 22 2011 | $21.54 | $21.64 | $21.35 | $21.37 | 2,142,897 |
December 21 2011 | $21.42 | $21.55 | $21.15 | $21.50 | 2,227,356 |
December 20 2011 | $21.12 | $21.52 | $21.11 | $21.38 | 2,501,709 |
December 19 2011 | $21.31 | $21.40 | $20.84 | $20.88 | 4,555,637 |
December 16 2011 | $21.49 | $21.65 | $21.42 | $21.47 | 3,665,880 |
December 15 2011 | $21.47 | $21.53 | $21.28 | $21.39 | 2,138,165 |
December 14 2011 | $21.49 | $21.55 | $21.30 | $21.35 | 2,650,446 |
December 13 2011 | $22.07 | $22.16 | $21.45 | $21.52 | 3,001,216 |
December 12 2011 | $21.97 | $22.03 | $21.79 | $21.93 | 3,011,733 |
December 09 2011 | $21.80 | $22.21 | $21.67 | $22.07 | 1,814,248 |
December 08 2011 | $22.24 | $22.26 | $21.65 | $21.71 | 2,808,789 |
December 07 2011 | $22.36 | $22.44 | $21.96 | $22.30 | 2,180,639 |
December 06 2011 | $22.48 | $22.50 | $22.22 | $22.37 | 2,350,582 |
December 05 2011 | $22.14 | $22.51 | $22.07 | $22.36 | 3,021,999 |
December 02 2011 | $22.21 | $22.25 | $21.82 | $21.85 | 2,447,493 |
December 01 2011 | $22.05 | $22.23 | $21.94 | $22.07 | 1,794,032 |
November 30 2011 | $22.14 | $22.37 | $21.98 | $22.13 | 3,602,112 |
November 29 2011 | $21.45 | $21.85 | $21.38 | $21.63 | 2,166,758 |
November 28 2011 | $21.78 | $21.78 | $21.24 | $21.40 | 2,139,222 |
November 25 2011 | $20.76 | $21.13 | $20.73 | $20.99 | 1,239,422 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
