The closing price for Mattel (MAT) in 2012 was $29.18, on December 31, 2012. It was up 34.2% for the year. The latest price is $18.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $28.52 | $29.18 | $28.37 | $29.18 | 1,784,035 |
December 28 2012 | $28.46 | $28.80 | $28.44 | $28.56 | 2,250,323 |
December 27 2012 | $28.75 | $28.88 | $28.33 | $28.80 | 3,135,690 |
December 26 2012 | $29.22 | $29.37 | $28.75 | $28.86 | 1,361,243 |
December 24 2012 | $29.77 | $29.91 | $29.04 | $29.17 | 1,247,306 |
December 21 2012 | $29.65 | $29.65 | $29.30 | $29.40 | 5,145,855 |
December 20 2012 | $29.89 | $29.96 | $29.56 | $29.76 | 2,007,394 |
December 19 2012 | $29.97 | $30.23 | $29.77 | $29.79 | 2,145,345 |
December 18 2012 | $29.61 | $30.06 | $29.49 | $29.91 | 2,282,294 |
December 17 2012 | $29.46 | $29.65 | $29.38 | $29.65 | 2,110,190 |
December 14 2012 | $29.34 | $29.65 | $29.29 | $29.44 | 1,801,991 |
December 13 2012 | $29.69 | $29.81 | $29.35 | $29.37 | 1,740,670 |
December 12 2012 | $29.82 | $29.93 | $29.59 | $29.64 | 1,563,866 |
December 11 2012 | $29.60 | $29.89 | $29.54 | $29.75 | 1,358,927 |
December 10 2012 | $29.56 | $29.82 | $29.45 | $29.54 | 1,683,016 |
December 07 2012 | $29.63 | $29.68 | $29.18 | $29.54 | 1,377,306 |
December 06 2012 | $29.29 | $29.58 | $29.20 | $29.57 | 1,406,164 |
December 05 2012 | $29.27 | $29.52 | $29.07 | $29.26 | 1,680,395 |
December 04 2012 | $29.44 | $29.49 | $29.17 | $29.32 | 1,727,043 |
December 03 2012 | $30.08 | $30.12 | $29.36 | $29.41 | 1,634,720 |
November 30 2012 | $29.65 | $29.96 | $29.58 | $29.89 | 2,371,299 |
November 29 2012 | $29.43 | $29.61 | $29.30 | $29.50 | 1,409,049 |
November 28 2012 | $29.01 | $29.35 | $28.90 | $29.33 | 1,837,213 |
November 27 2012 | $29.17 | $29.38 | $29.01 | $29.04 | 1,488,483 |
November 26 2012 | $29.22 | $29.28 | $29.07 | $29.26 | 1,589,063 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
