The closing price for Mattel (MAT) in 2005 was $9.67, on December 30, 2005. It was down 16.1% for the year. The latest price is $17.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.64 | $9.72 | $9.57 | $9.67 | 1,814,000 |
December 29 2005 | $9.75 | $9.82 | $9.71 | $9.72 | 1,317,000 |
December 28 2005 | $9.75 | $9.82 | $9.73 | $9.75 | 1,689,300 |
December 27 2005 | $9.76 | $9.95 | $9.74 | $9.78 | 2,275,100 |
December 23 2005 | $9.89 | $9.90 | $9.78 | $9.78 | 2,065,800 |
December 22 2005 | $9.90 | $9.96 | $9.87 | $9.90 | 2,769,500 |
December 21 2005 | $9.89 | $9.99 | $9.85 | $9.85 | 2,560,000 |
December 20 2005 | $10.00 | $10.02 | $9.87 | $9.87 | 2,086,200 |
December 19 2005 | $10.16 | $10.16 | $9.96 | $9.97 | 1,931,400 |
December 16 2005 | $10.27 | $10.30 | $10.04 | $10.08 | 3,033,500 |
December 15 2005 | $10.34 | $10.35 | $10.18 | $10.21 | 3,258,100 |
December 14 2005 | $10.26 | $10.43 | $10.25 | $10.39 | 2,273,300 |
December 13 2005 | $10.25 | $10.25 | $10.08 | $10.23 | 2,668,500 |
December 12 2005 | $10.08 | $10.30 | $10.02 | $10.24 | 2,631,200 |
December 09 2005 | $10.05 | $10.13 | $10.01 | $10.08 | 1,686,500 |
December 08 2005 | $10.05 | $10.08 | $9.93 | $10.05 | 2,642,100 |
December 07 2005 | $9.99 | $10.11 | $9.90 | $10.08 | 2,326,700 |
December 06 2005 | $9.99 | $10.13 | $9.94 | $10.03 | 2,488,900 |
December 05 2005 | $9.96 | $9.99 | $9.81 | $9.94 | 2,297,500 |
December 02 2005 | $9.96 | $10.07 | $9.91 | $10.04 | 2,824,200 |
December 01 2005 | $10.18 | $10.21 | $9.91 | $9.99 | 7,055,600 |
November 30 2005 | $10.10 | $10.19 | $10.08 | $10.18 | 5,325,700 |
November 29 2005 | $9.97 | $10.08 | $9.70 | $10.04 | 3,964,300 |
November 28 2005 | $9.90 | $9.99 | $9.83 | $9.96 | 3,298,500 |
November 25 2005 | $9.74 | $9.82 | $9.70 | $9.79 | 970,000 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
