MAT: Mattel Inc.
$ 20.63 |
|
-0.41 -1.95% |
|
| Open: | 20.56 |
| High: | 20.86 |
| Low: | 20.41 |
| Volume: | 3,008,544 |
$ 21.04
-0.71 -3.26%
| Open: | 21.65 |
| High: | 21.68 |
| Low: | 20.93 |
| Volume: | 2,235,770 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 20.56 | 20.86 | 20.41 | 20.63 | 3,008,444 | -0.41 | -1.95 |
| 2026-01-16 | 21.65 | 21.68 | 20.93 | 21.04 | 2,235,770 | -0.71 | -3.26 |
| 2026-01-15 | 21.28 | 21.76 | 21.20 | 21.75 | 2,689,533 | +0.59 | +2.79 |
| 2026-01-14 | 21.60 | 21.76 | 21.00 | 21.16 | 3,484,831 | -0.55 | -2.53 |
| 2026-01-13 | 21.39 | 21.81 | 21.36 | 21.71 | 2,751,590 | +0.25 | +1.16 |
| 2026-01-12 | 21.34 | 21.64 | 21.09 | 21.46 | 2,164,241 | -0.02 | -0.09 |
| 2026-01-09 | 21.79 | 22.01 | 21.10 | 21.48 | 4,587,539 | -0.68 | -3.07 |
| 2026-01-08 | 21.46 | 22.26 | 21.45 | 22.16 | 3,803,117 | +0.53 | +2.45 |
Free Tier
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,488.59 | -870.74 | -1.76 | 676,039,129 |
|
DJTA
Dow Jones Transportation Average |
17,858.76 | -386.66 | -2.12 | 128,909,316 |
|
SPX
S&P 500 Index |
6,796.86 | -143.15 | -2.06 | |
|
OEX
S&P 100 Index |
3,354.53 | -79.13 | -2.30 | |
|
NDX
NASDAQ 100 Index |
24,987.57 | -541.70 | -2.12 | |
|
NYA
NYSE Composite Index |
22,473.21 | -333.85 | -1.46 | |
|
XAX
NYSE AMEX Composite Index |
7,607.49 | +4.88 | +0.06 | |
|
RUI
RUSSELL 1000 Index |
3,715.27 | -76.27 | -2.01 | |
|
RUT
Russell 2000 Index |
2,645.36 | -32.38 | -1.21 | |
|
RUA
Russell 3000 Index |
3,876.46 | -78.07 | -1.97 | |
|
VIX
CBOE Volatility Index |
20.09 | +4.23 | +26.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.54 | +0.92 | +4.07 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.04 | +1.72 | +8.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.28 | +2.29 | +12.06 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,578.21 | -304.04 | -2.56 |