The closing price for Mattel (MAT) in 2007 was $12.43, on December 31, 2007. It was down 13.5% for the year. The latest price is $17.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $12.35 | $12.55 | $12.29 | $12.43 | 3,339,200 |
December 28 2007 | $12.82 | $12.93 | $12.38 | $12.38 | 5,239,000 |
December 27 2007 | $13.24 | $13.27 | $12.86 | $12.88 | 2,797,700 |
December 26 2007 | $13.19 | $13.27 | $12.99 | $13.20 | 3,103,000 |
December 24 2007 | $13.07 | $13.46 | $13.07 | $13.27 | 1,161,500 |
December 21 2007 | $13.20 | $13.28 | $13.04 | $13.18 | 4,737,600 |
December 20 2007 | $13.00 | $13.03 | $12.80 | $13.03 | 3,242,500 |
December 19 2007 | $13.02 | $13.05 | $12.80 | $12.89 | 3,878,600 |
December 18 2007 | $13.17 | $13.20 | $12.91 | $12.99 | 3,213,400 |
December 17 2007 | $12.87 | $13.28 | $12.85 | $13.05 | 4,203,700 |
December 14 2007 | $13.16 | $13.25 | $12.82 | $12.91 | 3,801,600 |
December 13 2007 | $13.35 | $13.35 | $13.08 | $13.25 | 2,089,000 |
December 12 2007 | $13.52 | $13.84 | $13.22 | $13.39 | 2,855,400 |
December 11 2007 | $13.51 | $13.58 | $13.15 | $13.18 | 4,417,800 |
December 10 2007 | $13.30 | $13.57 | $13.30 | $13.47 | 2,837,600 |
December 07 2007 | $13.08 | $13.32 | $13.06 | $13.30 | 3,140,000 |
December 06 2007 | $13.00 | $13.08 | $12.79 | $13.08 | 4,176,900 |
December 05 2007 | $13.10 | $13.21 | $12.85 | $13.00 | 4,708,000 |
December 04 2007 | $12.67 | $13.03 | $12.67 | $12.96 | 3,451,500 |
December 03 2007 | $13.06 | $13.08 | $12.76 | $12.81 | 4,849,700 |
November 30 2007 | $13.00 | $13.11 | $12.96 | $13.04 | 5,980,400 |
November 29 2007 | $13.07 | $13.15 | $12.98 | $12.99 | 5,161,400 |
November 28 2007 | $13.76 | $13.76 | $13.02 | $13.09 | 5,099,300 |
November 27 2007 | $13.24 | $13.40 | $13.09 | $13.21 | 4,921,800 |
November 26 2007 | $12.86 | $13.34 | $12.86 | $13.16 | 6,450,700 |
Daily pricing data for Mattel dates back to 6/17/1976, and may be incomplete.