The closing price for Mattel (MAT) in 2006 was $14.26, on December 29, 2006. It was up 47% for the year. The latest price is $19.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $14.23 | $14.38 | $14.19 | $14.26 | 1,647,100 |
December 28 2006 | $14.57 | $14.57 | $14.15 | $14.21 | 2,900,600 |
December 27 2006 | $14.41 | $14.59 | $14.24 | $14.57 | 1,759,300 |
December 26 2006 | $14.37 | $14.42 | $14.25 | $14.41 | 1,477,300 |
December 22 2006 | $14.23 | $14.39 | $14.13 | $14.36 | 1,258,500 |
December 21 2006 | $14.30 | $14.44 | $14.18 | $14.19 | 1,966,700 |
December 20 2006 | $14.24 | $14.34 | $14.19 | $14.30 | 3,754,000 |
December 19 2006 | $14.25 | $14.29 | $14.11 | $14.26 | 3,152,500 |
December 18 2006 | $14.44 | $14.49 | $14.18 | $14.26 | 2,780,100 |
December 15 2006 | $14.26 | $14.39 | $14.16 | $14.38 | 6,580,500 |
December 14 2006 | $14.15 | $14.42 | $14.06 | $14.19 | 4,651,500 |
December 13 2006 | $13.90 | $14.13 | $13.88 | $14.09 | 3,666,700 |
December 12 2006 | $13.84 | $13.97 | $13.72 | $13.90 | 4,374,900 |
December 11 2006 | $13.85 | $13.91 | $13.75 | $13.83 | 3,273,700 |
December 08 2006 | $13.99 | $13.99 | $13.79 | $13.84 | 2,584,000 |
December 07 2006 | $14.04 | $14.06 | $13.85 | $14.01 | 3,747,700 |
December 06 2006 | $14.05 | $14.07 | $13.90 | $13.99 | 3,338,100 |
December 05 2006 | $14.01 | $14.04 | $13.88 | $14.00 | 2,979,800 |
December 04 2006 | $13.82 | $14.13 | $13.72 | $13.98 | 3,282,200 |
December 01 2006 | $13.77 | $14.01 | $13.55 | $13.69 | 2,606,000 |
November 30 2006 | $13.82 | $13.88 | $13.66 | $13.82 | 3,166,000 |
November 29 2006 | $13.78 | $13.88 | $13.68 | $13.81 | 3,677,000 |
November 28 2006 | $13.60 | $13.74 | $13.53 | $13.64 | 3,845,900 |
November 27 2006 | $13.92 | $14.00 | $13.56 | $13.60 | 3,933,100 |
November 24 2006 | $14.00 | $14.04 | $13.87 | $14.00 | 861,100 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
