MAT: Mattel Inc.

As of Friday, May 17th, 2024

$ 18.62

-0.07 -0.37%

Open: 18.61
High: 18.70
Low: 18.51
Volume: 1,599,219
Previous Close on Thursday, May 16th, 2024

$ 18.69

-0.11 -0.59%

Open: 18.83
High: 18.89
Low: 18.65
Volume: 1,844,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 18.61 18.70 18.51 18.62 1,599,219 -0.07 -0.37
2024-05-16 18.83 18.89 18.65 18.69 1,844,913 -0.11 -0.59
2024-05-15 19.11 19.15 18.72 18.80 2,674,919 -0.24 -1.26
2024-05-14 18.89 19.08 18.73 19.04 3,031,580 +0.25 +1.33
2024-05-13 18.86 18.98 18.75 18.79 2,780,059 +0.13 +0.70
2024-05-10 18.90 18.90 18.60 18.66 2,323,078 -0.22 -1.17
2024-05-09 18.79 19.04 18.77 18.88 2,461,865 +0.13 +0.69
2024-05-08 18.61 18.94 18.59 18.75 3,031,608 +0.03 +0.16
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 19.15
On 2024-05-15		 18.51
On 2024-05-17		 -0.04 -0.21 19.15
On 2024-05-15		 18.51
On 2024-05-17		 -3.32 18.79
10D 19.15
On 2024-05-15		 18.51
On 2024-05-17		 0.17 0.92 19.15
On 2024-05-15		 18.51
On 2024-05-17		 -3.32 18.76
20D 20.07
On 2024-04-24		 17.92
On 2024-05-01		 0.57 3.16 20.07
On 2024-04-24		 17.92
On 2024-05-01		 -10.71 18.64
WTD 19.15
On 2024-05-15		 18.51
On 2024-05-17		 -0.04 -0.21 19.15
On 2024-05-15		 18.51
On 2024-05-17		 -3.32 18.79
MTD 19.15
On 2024-05-15		 17.92
On 2024-05-01		 0.30 1.64 19.15
On 2024-05-15		 18.51
On 2024-05-17		 -3.32 18.66
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

3,708.35 -26.66 -0.71 198,408
DOCN

DigitalOcean Holdings Inc.

37.00 -0.32 -0.86 1,284,731
SDY

SPDR S&P Dividend ETF

132.46 +0.32 +0.24 137,935
VOX

Vanguard Communication Services ETF

134.14 +0.44 +0.33 90,276
MAT

Mattel Inc.

18.62 -0.07 -0.37 1,599,219