MAT: Mattel Inc.

As of Friday, July 19th, 2024

$ 16.23

B: 16.09 X 4
A: 16.47 X 1

-0.31 -1.87%

Open: 16.48
High: 16.52
Low: 16.22
Volume: 1,881,432
Previous Close on Thursday, July 18th, 2024

$ 16.54

-0.16 -0.96%

Open: 16.66
High: 16.96
Low: 16.53
Volume: 3,526,244
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 16.48 16.52 16.22 16.23 1,881,432 -0.31 -1.87
2024-07-18 16.66 16.96 16.53 16.54 3,526,244 -0.16 -0.96
2024-07-17 16.94 17.02 16.64 16.70 4,737,429 -0.32 -1.88
2024-07-16 16.79 17.03 16.61 17.02 2,582,491 +0.29 +1.73
2024-07-15 16.81 16.90 16.60 16.73 2,733,291 -0.05 -0.30
2024-07-12 16.96 16.99 16.77 16.78 1,508,420 -0.07 -0.42
2024-07-11 16.40 16.85 16.40 16.85 3,661,478 +0.54 +3.31
2024-07-10 16.03 16.32 16.02 16.31 2,613,120 +0.29 +1.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.03
On 2024-07-16
16.22
On 2024-07-19
-0.55 -3.28 17.03
On 2024-07-16
16.22
On 2024-07-19
-4.76 16.64
10D 17.03
On 2024-07-16
15.87
On 2024-07-09
0.06 0.37 17.03
On 2024-07-16
16.22
On 2024-07-19
-4.76 16.54
20D 17.91
On 2024-06-21
15.87
On 2024-07-09
-0.88 -5.14 17.91
On 2024-06-21
15.87
On 2024-07-09
-11.39 16.54
WTD 17.03
On 2024-07-16
16.22
On 2024-07-19
-0.55 -3.28 17.03
On 2024-07-16
16.22
On 2024-07-19
-4.76 16.64
MTD 17.03
On 2024-07-16
15.87
On 2024-07-09
-0.03 -0.18 17.03
On 2024-07-16
16.22
On 2024-07-19
-4.76 16.46
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

16.23 -0.31 -1.87 1,881,432