The closing price for Mattel (MAT) in 2010 was $18.86, on December 31, 2010. It was up 29.2% for the year. The latest price is $18.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $18.98 | $19.05 | $18.83 | $18.86 | 1,992,414 |
December 30 2010 | $19.05 | $19.17 | $18.97 | $18.97 | 1,789,824 |
December 29 2010 | $19.11 | $19.16 | $18.99 | $19.07 | 1,313,846 |
December 28 2010 | $19.20 | $19.30 | $18.92 | $19.06 | 1,615,795 |
December 27 2010 | $19.24 | $19.30 | $18.99 | $19.20 | 1,165,354 |
December 23 2010 | $19.50 | $19.50 | $19.10 | $19.19 | 1,542,066 |
December 22 2010 | $19.24 | $19.80 | $19.22 | $19.45 | 5,775,344 |
December 21 2010 | $19.08 | $19.29 | $19.00 | $19.19 | 3,129,453 |
December 20 2010 | $19.03 | $19.13 | $18.92 | $19.03 | 16,342,030 |
December 17 2010 | $18.82 | $19.07 | $18.65 | $19.03 | 4,783,404 |
December 16 2010 | $18.84 | $18.91 | $18.57 | $18.81 | 3,106,028 |
December 15 2010 | $18.90 | $18.93 | $18.64 | $18.75 | 3,632,332 |
December 14 2010 | $18.94 | $18.99 | $18.78 | $18.88 | 2,910,682 |
December 13 2010 | $19.46 | $19.47 | $18.79 | $18.84 | 3,477,979 |
December 10 2010 | $18.93 | $19.12 | $18.73 | $18.89 | 2,656,017 |
December 09 2010 | $19.02 | $19.09 | $18.73 | $18.89 | 3,044,170 |
December 08 2010 | $19.04 | $19.13 | $18.90 | $18.96 | 2,877,816 |
December 07 2010 | $19.24 | $19.37 | $18.98 | $19.02 | 3,516,820 |
December 06 2010 | $19.33 | $19.33 | $19.08 | $19.09 | 3,052,341 |
December 03 2010 | $18.94 | $19.33 | $18.92 | $19.30 | 3,693,086 |
December 02 2010 | $18.89 | $19.15 | $18.89 | $18.96 | 4,847,226 |
December 01 2010 | $18.81 | $19.28 | $18.81 | $19.00 | 5,630,951 |
November 30 2010 | $18.28 | $18.70 | $18.28 | $18.55 | 13,121,830 |
November 29 2010 | $18.26 | $18.57 | $18.23 | $18.43 | 4,758,477 |
November 26 2010 | $18.25 | $18.60 | $18.15 | $18.47 | 5,939,470 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
