MAT: Mattel Inc.

As of Friday, July 26th, 2024

$ 19.17

+0.26 +1.37%

Open: 19.05
High: 19.29
Low: 18.84
Volume: 3,451,944
Previous Close on Thursday, July 25th, 2024

$ 18.91

-0.02 -0.11%

Open: 19.14
High: 19.19
Low: 18.75
Volume: 4,718,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 19.05 19.29 18.84 19.17 3,451,944 +0.26 +1.37
2024-07-25 19.14 19.19 18.75 18.91 4,718,435 -0.02 -0.11
2024-07-24 17.70 19.16 17.59 18.93 10,136,872 +1.69 +9.80
2024-07-23 18.51 18.55 17.07 17.24 9,899,855 -1.44 -7.71
2024-07-22 16.26 19.53 16.01 18.68 34,742,171 +2.45 +15.10
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
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 19.53
On 2024-07-22		 16.01
On 2024-07-22		 2.94 18.11 19.53
On 2024-07-22		 17.07
On 2024-07-23		 -12.60 18.59
10D 19.53
On 2024-07-22		 16.01
On 2024-07-22		 2.39 14.24 19.53
On 2024-07-22		 17.07
On 2024-07-23		 -12.60 17.62
20D 19.53
On 2024-07-22		 15.87
On 2024-07-09		 2.86 17.54 19.53
On 2024-07-22		 17.07
On 2024-07-23		 -12.60 16.98
WTD 19.53
On 2024-07-22		 16.01
On 2024-07-22		 2.94 18.11 19.53
On 2024-07-22		 17.07
On 2024-07-23		 -12.60 18.59
MTD 19.53
On 2024-07-22		 15.87
On 2024-07-09		 2.91 17.90 19.53
On 2024-07-22		 17.07
On 2024-07-23		 -12.60 17.02
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

19.17 +0.26 +1.37 3,451,944