The closing price for Mattel (MAT) in 2018 was $9.99, on December 31, 2018. It was down 35.2% for the year. The latest price is $14.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $10.03 | $10.07 | $9.57 | $9.99 | 4,857,900 |
December 28 2018 | $10.03 | $10.24 | $9.84 | $9.94 | 5,784,400 |
December 27 2018 | $9.84 | $9.99 | $9.54 | $9.98 | 6,012,600 |
December 26 2018 | $9.30 | $9.96 | $9.09 | $9.94 | 4,894,700 |
December 24 2018 | $9.37 | $9.50 | $9.12 | $9.26 | 3,239,500 |
December 21 2018 | $10.05 | $10.27 | $9.46 | $9.56 | 9,518,700 |
December 20 2018 | $10.26 | $10.35 | $9.80 | $10.04 | 11,752,100 |
December 19 2018 | $10.92 | $10.98 | $10.25 | $10.27 | 7,773,100 |
December 18 2018 | $11.22 | $11.25 | $10.80 | $10.86 | 6,278,400 |
December 17 2018 | $11.64 | $11.66 | $10.86 | $11.17 | 7,450,200 |
December 14 2018 | $12.02 | $12.02 | $11.66 | $11.79 | 6,894,700 |
December 13 2018 | $12.83 | $12.87 | $12.08 | $12.08 | 5,393,400 |
December 12 2018 | $12.76 | $13.01 | $12.59 | $12.75 | 6,404,800 |
December 11 2018 | $13.03 | $13.14 | $12.64 | $12.66 | 4,761,300 |
December 10 2018 | $13.36 | $13.47 | $12.75 | $12.90 | 5,739,300 |
December 07 2018 | $13.76 | $13.92 | $13.30 | $13.43 | 4,092,600 |
December 06 2018 | $13.39 | $13.79 | $13.31 | $13.77 | 4,056,800 |
December 04 2018 | $13.84 | $14.02 | $13.49 | $13.56 | 3,681,800 |
December 03 2018 | $14.00 | $14.29 | $13.83 | $13.95 | 3,817,600 |
November 30 2018 | $13.76 | $14.03 | $13.55 | $13.90 | 6,340,500 |
November 29 2018 | $13.58 | $13.98 | $13.43 | $13.76 | 2,286,400 |
November 28 2018 | $13.66 | $13.76 | $13.31 | $13.62 | 2,978,400 |
November 27 2018 | $13.72 | $13.76 | $13.32 | $13.62 | 3,090,200 |
November 26 2018 | $13.51 | $13.84 | $13.48 | $13.78 | 3,100,800 |
November 23 2018 | $13.06 | $13.50 | $13.02 | $13.44 | 1,242,300 |
Daily pricing data for Mattel dates back to 6/17/1976, and may be incomplete.