MAT: Historical Prices for Mattel, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.32	20.32	19.84	20.01	4,565,000	20.01
19-Nov-09	20.51	20.51	20.08	20.23	3,138,800	20.23
18-Nov-09	20.57	20.78	20.42	20.55	2,669,500	20.55
17-Nov-09	20.69	20.76	20.47	20.67	3,866,400	20.67
16-Nov-09	20.54	20.73	20.42	20.59	3,777,300	20.59
13-Nov-09	20.42	20.52	20.33	20.47	2,955,200	20.47
12-Nov-09	20.49	20.54	20.28	20.42	3,093,200	20.42
11-Nov-09	20.50	20.50	20.26	20.38	3,339,100	20.38
10-Nov-09	20.09	20.49	20.09	20.47	5,365,900	20.47
9-Nov-09	19.78	20.33	19.78	20.33	3,089,300	20.33
6-Nov-09	19.54	19.75	19.30	19.74	1,943,800	19.74
5-Nov-09	19.30	19.56	19.08	19.54	2,357,900	19.54
4-Nov-09	19.12	19.38	18.97	19.05	3,622,800	19.05
3-Nov-09	19.04	19.23	18.67	19.06	4,355,100	19.06
2-Nov-09	19.00	19.43	18.71	19.21	4,002,300	19.21
30-Oct-09	18.96	19.27	18.53	18.93	4,474,200	18.93
29-Oct-09	18.49	19.17	18.49	19.13	3,064,600	19.13
28-Oct-09	19.10	19.26	18.41	18.43	11,262,400	18.43
27-Oct-09	19.60	19.68	19.12	19.18	4,029,800	19.18
26-Oct-09	19.57	20.25	19.57	19.66	3,515,300	19.66
23-Oct-09	20.19	20.19	19.43	19.52	3,530,800	19.52
22-Oct-09	19.78	20.14	19.73	20.10	3,936,800	20.10
21-Oct-09	19.85	20.15	19.70	19.77	3,904,700	19.77
20-Oct-09	20.11	20.24	19.79	19.88	6,398,200	19.88
19-Oct-09	19.94	20.33	19.68	20.05	6,001,700	20.05
16-Oct-09	20.50	21.05	20.30	20.46	12,581,000	20.46
15-Oct-09	19.30	19.58	19.21	19.58	4,187,500	19.58
14-Oct-09	19.00	19.48	18.91	19.39	5,526,000	19.39
13-Oct-09	18.76	19.00	18.73	18.87	3,013,100	18.87
12-Oct-09	18.78	19.28	18.76	18.78	5,303,900	18.78
9-Oct-09	18.56	18.67	18.43	18.64	1,756,700	18.64
8-Oct-09	18.03	18.60	18.00	18.53	3,948,600	18.53
7-Oct-09	17.78	18.26	17.78	17.99	1,908,100	17.99
6-Oct-09	17.72	18.36	17.72	18.09	3,106,800	18.09
5-Oct-09	17.93	18.13	17.77	18.07	3,015,300	18.07
2-Oct-09	17.96	18.17	17.72	17.95	3,913,000	17.95
1-Oct-09	18.44	18.68	17.94	18.06	3,552,900	18.06
30-Sep-09	18.42	18.58	18.07	18.46	4,445,600	18.46
29-Sep-09	18.18	18.46	18.04	18.38	2,780,400	18.38
28-Sep-09	17.94	18.27	17.63	18.08	1,626,400	18.08
25-Sep-09	17.93	18.12	17.89	17.96	4,357,700	17.96
24-Sep-09	18.03	18.19	17.88	17.97	5,185,300	17.97
23-Sep-09	18.14	18.30	17.94	18.00	3,259,800	18.00
22-Sep-09	18.39	18.44	17.95	18.07	3,813,100	18.07
21-Sep-09	18.41	18.56	18.21	18.30	1,879,200	18.30
18-Sep-09	19.19	19.19	18.51	18.53	4,792,800	18.53
17-Sep-09	18.76	19.18	18.63	19.11	3,763,400	19.11
16-Sep-09	18.64	18.80	18.47	18.75	2,250,500	18.75
15-Sep-09	18.26	18.74	18.13	18.59	2,496,700	18.59
14-Sep-09	18.09	18.32	17.91	18.30	3,253,500	18.30
11-Sep-09	18.30	18.32	18.18	18.20	2,969,500	18.20
10-Sep-09	18.50	18.51	18.18	18.29	2,824,600	18.29
9-Sep-09	18.46	18.70	18.38	18.50	2,884,200	18.50
8-Sep-09	18.61	18.66	18.36	18.46	3,577,400	18.46
4-Sep-09	18.18	18.62	18.07	18.43	2,640,100	18.43
3-Sep-09	17.99	18.22	17.84	18.21	2,339,200	18.21
2-Sep-09	17.61	18.08	17.54	17.95	2,846,300	17.95
1-Sep-09	17.86	18.35	17.50	17.61	2,974,400	17.61
31-Aug-09	18.18	18.29	17.82	17.99	2,274,500	17.99
28-Aug-09	18.42	18.58	18.18	18.32	1,528,400	18.32
27-Aug-09	18.21	18.48	18.06	18.35	1,171,200	18.35
26-Aug-09	18.43	18.56	18.14	18.28	1,645,600	18.28
25-Aug-09	18.22	18.75	18.16	18.48	2,551,700	18.48
24-Aug-09	18.18	18.38	18.03	18.15	1,599,100	18.15
21-Aug-09	17.87	18.28	17.82	18.18	2,277,200	18.18
20-Aug-09	17.67	17.86	17.52	17.81	1,489,500	17.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions