The closing price for Mattel (MAT) in 2014 was $26.62, on December 31, 2014. It was down 32.1% for the year. The latest price is $18.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $26.44 | $26.84 | $26.43 | $26.62 | 4,235,100 |
December 30 2014 | $26.34 | $26.56 | $26.22 | $26.44 | 2,689,002 |
December 29 2014 | $26.32 | $26.68 | $26.32 | $26.47 | 3,819,397 |
December 26 2014 | $26.03 | $26.31 | $26.01 | $26.28 | 2,185,296 |
December 24 2014 | $26.19 | $26.23 | $25.93 | $26.00 | 1,189,063 |
December 23 2014 | $25.39 | $26.39 | $25.37 | $26.14 | 5,617,197 |
December 22 2014 | $25.48 | $25.69 | $24.86 | $25.43 | 6,830,267 |
December 19 2014 | $26.76 | $26.82 | $25.03 | $25.11 | 22,592,580 |
December 18 2014 | $26.70 | $26.83 | $26.52 | $26.83 | 3,664,598 |
December 17 2014 | $26.43 | $26.56 | $26.17 | $26.46 | 3,102,637 |
December 16 2014 | $26.23 | $26.64 | $26.21 | $26.26 | 7,197,550 |
December 15 2014 | $26.51 | $26.65 | $26.22 | $26.31 | 4,404,715 |
December 12 2014 | $26.63 | $26.99 | $26.45 | $26.45 | 4,079,878 |
December 11 2014 | $26.06 | $27.13 | $26.03 | $26.80 | 6,802,253 |
December 10 2014 | $26.53 | $26.83 | $25.99 | $26.03 | 4,718,088 |
December 09 2014 | $26.19 | $26.54 | $26.13 | $26.48 | 4,084,842 |
December 08 2014 | $26.52 | $26.61 | $26.28 | $26.50 | 3,494,433 |
December 05 2014 | $26.36 | $26.65 | $26.26 | $26.57 | 2,906,305 |
December 04 2014 | $25.95 | $26.43 | $25.93 | $26.40 | 3,432,403 |
December 03 2014 | $26.25 | $26.40 | $25.85 | $26.04 | 5,079,063 |
December 02 2014 | $26.36 | $26.75 | $26.21 | $26.31 | 2,867,220 |
December 01 2014 | $26.98 | $27.07 | $26.27 | $26.30 | 3,512,121 |
November 28 2014 | $26.85 | $27.27 | $26.71 | $27.14 | 1,812,372 |
November 26 2014 | $26.88 | $26.90 | $26.53 | $26.57 | 1,887,699 |
November 25 2014 | $26.83 | $26.98 | $26.68 | $26.83 | 2,404,169 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
