MAT: Mattel Inc.

As of Friday, October 4th, 2024

$ 19.26

+0.29 +1.53%

Open: 19.14
High: 19.43
Low: 19.12
Volume: 1,808,460
Previous Close on Thursday, October 3rd, 2024

$ 18.97

-0.01 -0.05%

Open: 18.95
High: 19.02
Low: 18.69
Volume: 1,992,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 19.14 19.43 19.12 19.26 1,808,460 +0.29 +1.53
2024-10-03 18.95 19.02 18.69 18.97 1,992,996 -0.01 -0.05
2024-10-02 19.07 19.20 18.93 18.98 1,444,472 -0.15 -0.78
2024-10-01 19.07 19.20 18.83 19.13 2,121,577 +0.08 +0.42
2024-09-30 18.95 19.10 18.82 19.05 2,017,456 +0.01 +0.05
2024-09-27 19.16 19.28 18.86 19.04 1,656,647 0.00 0.00
2024-09-26 19.00 19.26 18.88 19.04 2,279,744 +0.27 +1.44
2024-09-25 19.12 19.17 18.72 18.77 2,016,604 -0.39 -2.04
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 19.43
On 2024-10-04		 18.69
On 2024-10-03		 0.22 1.16 19.20
On 2024-10-01		 18.69
On 2024-10-03		 -2.66 19.08
10D 19.43
On 2024-10-04		 18.69
On 2024-10-03		 0.03 0.16 19.40
On 2024-09-24		 18.69
On 2024-10-03		 -3.63 19.06
20D 19.80
On 2024-09-19		 18.01
On 2024-09-11		 0.82 4.45 19.80
On 2024-09-19		 18.69
On 2024-10-03		 -5.61 19.02
WTD 19.43
On 2024-10-04		 18.69
On 2024-10-03		 0.22 1.16 19.20
On 2024-10-01		 18.69
On 2024-10-03		 -2.66 19.08
MTD 19.43
On 2024-10-04		 18.69
On 2024-10-03		 0.21 1.10 19.20
On 2024-10-01		 18.69
On 2024-10-03		 -2.66 19.09
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

19.26 +0.29 +1.53 1,808,460