The closing price for Mattel (MAT) in 2000 was $7.97, on December 29, 2000. It was up 15% for the year. The latest price is $18.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $7.70 | $7.99 | $7.60 | $7.97 | 2,277,300 |
December 28 2000 | $7.72 | $7.87 | $7.64 | $7.86 | 1,961,700 |
December 27 2000 | $7.31 | $7.68 | $7.28 | $7.68 | 1,590,000 |
December 26 2000 | $7.25 | $7.39 | $7.18 | $7.32 | 910,900 |
December 22 2000 | $7.09 | $7.34 | $7.06 | $7.30 | 1,461,200 |
December 21 2000 | $6.98 | $7.02 | $6.79 | $7.02 | 2,643,400 |
December 20 2000 | $6.90 | $7.12 | $6.90 | $6.93 | 1,938,600 |
December 19 2000 | $7.07 | $7.07 | $6.87 | $6.90 | 3,608,600 |
December 18 2000 | $7.17 | $7.30 | $7.07 | $7.11 | 1,249,900 |
December 15 2000 | $7.09 | $7.50 | $7.07 | $7.35 | 2,432,700 |
December 14 2000 | $7.20 | $7.41 | $7.12 | $7.20 | 1,458,800 |
December 13 2000 | $7.53 | $7.56 | $7.31 | $7.34 | 650,500 |
December 12 2000 | $7.61 | $7.70 | $7.34 | $7.51 | 1,759,100 |
December 11 2000 | $7.74 | $8.01 | $7.61 | $7.61 | 4,621,900 |
December 08 2000 | $7.39 | $7.75 | $7.34 | $7.40 | 2,980,200 |
December 07 2000 | $7.57 | $7.57 | $7.17 | $7.42 | 2,946,300 |
December 06 2000 | $7.38 | $7.70 | $7.34 | $7.57 | 2,052,300 |
December 05 2000 | $7.44 | $7.49 | $7.33 | $7.44 | 1,568,900 |
December 04 2000 | $6.96 | $7.38 | $6.92 | $7.31 | 2,211,200 |
December 01 2000 | $7.03 | $7.17 | $6.90 | $6.96 | 1,248,600 |
November 30 2000 | $6.90 | $7.00 | $6.86 | $6.96 | 1,867,000 |
November 29 2000 | $7.14 | $7.17 | $6.96 | $7.03 | 1,479,500 |
November 28 2000 | $7.27 | $7.27 | $6.96 | $7.10 | 1,090,900 |
November 27 2000 | $7.17 | $7.27 | $7.14 | $7.21 | 1,319,200 |
November 24 2000 | $7.17 | $7.34 | $7.10 | $7.27 | 818,600 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
