MAT: Mattel Inc.

As of Monday, March 18th, 2024

$ 19.34

+0.17 +0.89%

Open: 19.12
High: 19.51
Low: 19.07
Volume: 2,942,427
Previous Close on Friday, March 15th, 2024

$ 19.17

-0.10 -0.52%

Open: 19.24
High: 19.70
Low: 19.13
Volume: 9,872,532
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 19.12 19.51 19.07 19.34 2,942,427 +0.17 +0.89
2024-03-15 19.24 19.70 19.13 19.17 9,872,532 -0.10 -0.52
2024-03-14 20.20 20.21 19.17 19.27 4,800,228 -0.93 -4.60
2024-03-13 20.29 20.48 20.17 20.20 2,764,967 -0.07 -0.35
2024-03-12 20.11 20.30 19.92 20.27 2,832,138 +0.15 +0.75
2024-03-11 19.77 20.25 19.57 20.12 3,072,531 +0.33 +1.67
2024-03-08 19.71 19.85 19.67 19.79 2,242,751 +0.24 +1.23
2024-03-07 19.45 19.79 19.25 19.55 2,335,531 +0.16 +0.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.48
On 2024-03-13
19.07
On 2024-03-18
-0.78 -3.88 20.48
On 2024-03-13
19.07
On 2024-03-18
-6.88 19.65
10D 20.48
On 2024-03-13
19.07
On 2024-03-18
0.00 0.00 20.48
On 2024-03-13
19.07
On 2024-03-18
-6.88 19.65
20D 20.48
On 2024-03-13
19.00
On 2024-02-20
0.09 0.47 20.48
On 2024-03-13
19.07
On 2024-03-18
-6.88 19.61
WTD 19.51
On 2024-03-18
19.07
On 2024-03-18
0.17 0.89 -- -- -- 19.34
MTD 20.48
On 2024-03-13
19.07
On 2024-03-18
-0.36 -1.83 20.48
On 2024-03-13
19.07
On 2024-03-18
-6.88 19.61
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

19.34 +0.17 +0.89 2,942,427