MAT: Mattel Inc.

As of Wednesday, December 7th, 2022

$ 17.34

-0.38 -2.14%

Open: 17.78
High: 17.94
Low: 17.23
Volume: 2,808,583
Previous Close on Tuesday, December 6th, 2022

$ 17.72

-0.35 -1.94%

Open: 18.03
High: 18.18
Low: 17.48
Volume: 3,443,633
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 17.78 17.94 17.23 17.34 2,808,583 -0.38 -2.14
2022-12-06 18.03 18.18 17.48 17.72 3,443,633 -0.35 -1.94
2022-12-05 18.46 18.47 17.93 18.07 2,690,301 -0.48 -2.59
2022-12-02 18.30 18.64 18.20 18.55 1,597,108 +0.10 +0.54
2022-12-01 18.25 18.59 18.24 18.45 2,884,876 +0.22 +1.21
2022-11-30 18.01 18.26 17.51 18.23 3,264,176 +0.15 +0.83
2022-11-29 17.96 18.12 17.78 18.08 3,023,924 +0.20 +1.12
2022-11-28 17.82 18.13 17.80 17.88 3,889,145 -0.11 -0.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.64
On 2022-12-02
17.23
On 2022-12-07
-0.89 -4.88 18.64
On 2022-12-02
17.23
On 2022-12-07
-7.59 18.03
10D 18.64
On 2022-12-02
17.23
On 2022-12-07
-0.38 -2.14 18.64
On 2022-12-02
17.23
On 2022-12-07
-7.59 18.04
20D 18.64
On 2022-12-02
16.51
On 2022-11-09
-0.08 -0.46 18.64
On 2022-12-02
17.23
On 2022-12-07
-7.59 17.61
WTD 18.47
On 2022-12-05
17.23
On 2022-12-07
-1.21 -6.52 18.47
On 2022-12-05
17.23
On 2022-12-07
-6.74 17.71
MTD 18.64
On 2022-12-02
17.23
On 2022-12-07
-0.89 -4.88 18.64
On 2022-12-02
17.23
On 2022-12-07
-7.59 18.03
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX