The closing price for Mattel (MAT) in 2019 was $13.55, on December 31, 2019. It was up 37.8% for the year. The latest price is $17.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $13.66 | $13.90 | $13.54 | $13.55 | 2,912,700 |
December 30 2019 | $13.80 | $13.94 | $13.66 | $13.67 | 4,015,500 |
December 27 2019 | $13.65 | $13.82 | $13.62 | $13.80 | 3,012,600 |
December 26 2019 | $13.90 | $13.94 | $13.57 | $13.61 | 1,822,700 |
December 24 2019 | $13.75 | $13.96 | $13.74 | $13.92 | 1,526,900 |
December 23 2019 | $13.47 | $13.78 | $13.45 | $13.75 | 4,420,700 |
December 20 2019 | $13.01 | $13.43 | $12.90 | $13.41 | 6,771,400 |
December 19 2019 | $13.12 | $13.18 | $12.98 | $13.04 | 3,902,400 |
December 18 2019 | $12.95 | $13.23 | $12.95 | $13.05 | 4,961,600 |
December 17 2019 | $12.88 | $13.00 | $12.61 | $12.97 | 5,350,200 |
December 16 2019 | $13.35 | $13.44 | $12.95 | $12.96 | 7,942,500 |
December 13 2019 | $13.05 | $13.37 | $12.86 | $13.34 | 5,807,000 |
December 12 2019 | $12.31 | $12.85 | $12.23 | $12.78 | 3,847,800 |
December 11 2019 | $11.94 | $12.27 | $11.91 | $12.24 | 4,065,800 |
December 10 2019 | $12.09 | $12.16 | $11.86 | $11.92 | 2,577,200 |
December 09 2019 | $12.06 | $12.19 | $12.01 | $12.07 | 2,638,800 |
December 06 2019 | $11.92 | $12.16 | $11.88 | $12.07 | 4,089,400 |
December 05 2019 | $11.74 | $12.04 | $11.67 | $11.74 | 3,591,100 |
December 04 2019 | $11.20 | $11.74 | $11.20 | $11.62 | 5,213,500 |
December 03 2019 | $11.20 | $11.21 | $10.83 | $11.16 | 4,042,700 |
December 02 2019 | $11.75 | $11.79 | $11.36 | $11.46 | 2,409,200 |
November 29 2019 | $11.80 | $11.87 | $11.69 | $11.70 | 1,247,900 |
November 27 2019 | $11.66 | $11.86 | $11.59 | $11.81 | 2,724,100 |
November 26 2019 | $11.72 | $11.76 | $11.54 | $11.62 | 2,761,100 |
November 25 2019 | $11.68 | $11.87 | $11.68 | $11.74 | 2,000,100 |
Daily pricing data for Mattel dates back to 6/17/1976, and may be incomplete.