The closing price for Mattel (MAT) in 2008 was $11.06, on December 31, 2008. It was down 11.1% for the year. The latest price is $18.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $11.03 | $11.24 | $10.94 | $11.06 | 2,722,571 |
December 30 2008 | $10.92 | $11.08 | $10.81 | $11.05 | 2,497,744 |
December 29 2008 | $10.68 | $10.89 | $10.62 | $10.88 | 3,133,372 |
December 26 2008 | $10.52 | $10.70 | $10.49 | $10.69 | 1,165,710 |
December 24 2008 | $10.49 | $10.58 | $10.39 | $10.51 | 1,215,998 |
December 23 2008 | $10.44 | $10.56 | $10.03 | $10.48 | 3,451,199 |
December 22 2008 | $10.31 | $10.35 | $10.12 | $10.35 | 3,749,588 |
December 19 2008 | $10.44 | $10.58 | $10.22 | $10.35 | 3,592,595 |
December 18 2008 | $10.50 | $10.70 | $10.11 | $10.36 | 4,504,938 |
December 17 2008 | $10.14 | $10.42 | $10.01 | $10.30 | 3,481,322 |
December 16 2008 | $10.12 | $10.51 | $10.07 | $10.41 | 3,558,080 |
December 15 2008 | $10.16 | $10.27 | $9.76 | $10.05 | 3,015,876 |
December 12 2008 | $9.71 | $10.19 | $9.65 | $10.10 | 4,206,403 |
December 11 2008 | $10.16 | $10.39 | $9.84 | $9.94 | 2,698,183 |
December 10 2008 | $10.41 | $10.52 | $10.18 | $10.34 | 2,263,255 |
December 09 2008 | $10.49 | $10.59 | $10.23 | $10.34 | 4,590,489 |
December 08 2008 | $10.31 | $10.63 | $9.84 | $10.55 | 4,512,558 |
December 05 2008 | $9.47 | $10.15 | $9.23 | $10.10 | 4,165,529 |
December 04 2008 | $9.53 | $9.85 | $9.33 | $9.58 | 4,718,691 |
December 03 2008 | $8.76 | $9.16 | $8.47 | $9.13 | 4,186,249 |
December 02 2008 | $8.32 | $8.81 | $8.08 | $8.76 | 9,317,066 |
December 01 2008 | $8.79 | $8.79 | $8.22 | $8.22 | 3,759,713 |
November 28 2008 | $9.06 | $9.13 | $8.79 | $8.92 | 1,707,613 |
November 26 2008 | $8.26 | $8.86 | $8.25 | $8.79 | 3,271,298 |
November 25 2008 | $8.21 | $8.56 | $8.06 | $8.51 | 5,118,643 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
