The closing price for Mattel (MAT) in 2016 was $26.45, on December 30, 2016. It was up 8.3% for the year. The latest price is $18.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $26.63 | $26.65 | $26.35 | $26.45 | 2,503,869 |
December 29 2016 | $26.54 | $26.74 | $26.27 | $26.53 | 3,604,120 |
December 28 2016 | $26.77 | $26.78 | $26.44 | $26.49 | 2,635,805 |
December 27 2016 | $27.30 | $27.40 | $26.67 | $26.72 | 3,875,630 |
December 23 2016 | $27.34 | $27.36 | $27.10 | $27.21 | 1,949,869 |
December 22 2016 | $27.37 | $27.51 | $26.18 | $27.21 | 7,670,112 |
December 21 2016 | $27.84 | $27.87 | $27.16 | $27.38 | 2,938,225 |
December 20 2016 | $27.37 | $27.84 | $27.32 | $27.75 | 4,106,069 |
December 19 2016 | $27.28 | $27.73 | $27.09 | $27.23 | 4,817,901 |
December 16 2016 | $28.21 | $28.25 | $27.55 | $27.66 | 5,967,978 |
December 15 2016 | $28.61 | $28.62 | $27.64 | $27.91 | 5,113,789 |
December 14 2016 | $28.50 | $28.69 | $28.29 | $28.47 | 3,547,701 |
December 13 2016 | $28.27 | $28.64 | $28.08 | $28.47 | 2,975,237 |
December 12 2016 | $28.24 | $28.61 | $28.12 | $28.24 | 3,376,139 |
December 09 2016 | $28.50 | $28.55 | $28.09 | $28.32 | 3,162,669 |
December 08 2016 | $28.39 | $28.82 | $28.19 | $28.50 | 4,527,167 |
December 07 2016 | $28.19 | $28.42 | $27.31 | $28.38 | 8,259,615 |
December 06 2016 | $28.61 | $28.77 | $28.02 | $28.03 | 5,010,570 |
December 05 2016 | $28.97 | $29.24 | $28.61 | $28.62 | 3,227,651 |
December 02 2016 | $29.14 | $29.32 | $28.58 | $28.77 | 3,704,334 |
December 01 2016 | $30.30 | $30.40 | $29.09 | $29.18 | 3,835,206 |
November 30 2016 | $30.42 | $30.77 | $30.29 | $30.31 | 3,352,772 |
November 29 2016 | $30.33 | $30.46 | $30.11 | $30.30 | 3,358,799 |
November 28 2016 | $30.99 | $31.10 | $30.08 | $30.24 | 4,703,011 |
November 25 2016 | $30.75 | $31.14 | $29.60 | $31.11 | 1,308,166 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
