MAT: Mattel Inc.

As of Wednesday, November 20th, 2024

$ 18.35

+0.04 +0.22%

Open: 18.24
High: 18.52
Low: 18.16
Volume: 6,820,400
Previous Close on Tuesday, November 19th, 2024

$ 18.31

-0.11 -0.60%

Open: 18.25
High: 18.57
Low: 17.96
Volume: 5,456,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 18.24 18.52 18.16 18.35 6,820,400 +0.04 +0.22
2024-11-19 18.25 18.57 17.96 18.31 5,456,261 -0.11 -0.60
2024-11-18 18.62 18.70 18.36 18.42 2,833,926 -0.25 -1.34
2024-11-15 19.02 19.19 18.65 18.67 2,686,714 -0.32 -1.69
2024-11-14 18.78 19.18 18.78 18.99 1,682,605 +0.20 +1.06
2024-11-13 18.97 19.18 18.77 18.79 2,474,254 -0.05 -0.27
2024-11-12 19.28 19.38 18.80 18.84 3,129,320 -0.61 -3.14
2024-11-11 19.61 19.74 19.40 19.45 1,957,942 -0.10 -0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.19
On 2024-11-15		 17.96
On 2024-11-19		 -0.44 -2.34 19.19
On 2024-11-15		 17.96
On 2024-11-19		 -6.39 18.55
10D 19.92
On 2024-11-08		 17.96
On 2024-11-19		 -0.45 -2.39 19.92
On 2024-11-08		 17.96
On 2024-11-19		 -9.84 18.88
20D 20.60
On 2024-10-31		 17.90
On 2024-10-24		 0.57 3.21 20.60
On 2024-10-31		 17.96
On 2024-11-19		 -12.79 19.28
WTD 18.70
On 2024-11-18		 17.96
On 2024-11-19		 -0.32 -1.71 18.70
On 2024-11-18		 17.96
On 2024-11-19		 -3.96 18.36
MTD 20.48
On 2024-11-01		 17.96
On 2024-11-19		 -2.03 -9.96 20.48
On 2024-11-01		 17.96
On 2024-11-19		 -12.30 19.12
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AMT

American Tower Corporation

200.88 -0.27 -0.13 2,219,234
TPR

Tapestry Inc.

55.30 -0.32 -0.58 2,859,401
SIX

Six Flags Entertainment Corporation

32.00 0.00 0.00
EHC

Encompass Health Corporation

98.93 -0.17 -0.17 678,088
MAT

Mattel Inc.

18.35 +0.04 +0.22 6,820,400