Quotes 5-day view: Mattel, Inc.

Delayed Quote Nasdaq
Mattel, Inc.(MAT) : Historical Chart (5-day)
  2024-07-17 2024-07-18 2024-07-19 2024-07-22 2024-07-23
Last 16.7 $ 16.54 $ 16.23 $ 18.68 $ 17.24 $
Volume 4 738 418 3 526 534 1 979 998 34 912 224 9 929 645
Change -1.88% -0.96% -1.87% +15.10% -7.71%
Opening 16.94 $ 16.66 $ 16.48 $ 16.26 $ 18.51 $
High 17.02 $ 16.96 $ 16.52 $ 19.53 $ 18.55 $
Low 16.64 $ 16.53 $ 16.22 $ 16.01 $ 17.07 $

Performance

1 day-7.71%
1 week+1.29%
Current month+6.03%
1 month-3.25%
3 months-7.96%
6 months-3.25%
Current year-8.69%
1 year-18.60%
3 years-9.83%
5 years+40.62%
10 years-51.13%

Volumes

markets
Daily volume
9 929 645
Estimated daily volume
9 929 645
Avg. Volume 20 sessions
5 275 772
Daily volume ratio
1.88
Avg. Volume 20 sessions USD
90 954 309.28
Record volume 1
89 227 420
Record volume 2
66 440 740
Record volume 3
49 586 440
Capital turnover ratio
0.02
Float rotation
0.02

Basic data

Capitalization (USD)
5 931 583 262
Net sales (USD)
5 441 200 000
Number of employees
33 000
Sales / Employee (USD)
164 885
Free-Float
77.3 %
Free-Float capitalization (USD)
5 882 214 212
Average Daily Capital Traded
1.53%

Indicators

Moving average 5 days
17.03
Moving average 20 days
16.58
Moving average 50 days
17.35
Moving average 100 days
18.22
Price spread / (MMA5)
-1.19%
Price spread / (MMA20)
-3.82%
Price spread / (MMA50)
+0.62%
Price spread / (MMA100)
+5.70%
STIM
RSI 9 days
74.32
RSI 14 days
67.97

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
-7.71%+1.29%-18.60%-9.83% 5.93B
-0.60%-3.01%-0.51%+29.82% 13.2B
-2.62%-6.18%-8.88%-36.93% 8.11B
+1.38%-0.97%-9.90%-13.64% 4.3B
+0.86%+2.53%-9.25%-32.15% 2.38B
-2.58%-4.06%-49.78%+0.89% 1.15B
-4.82%-3.37%+28.44%-34.98% 818M
-0.33%-2.59%+24.18%-49.69% 472M
+0.67%+2.03%+29.43%+50.50% 390M
+1.72%-0.84%+39.76%+32.96% 351M
Average -1.47%-0.78%+2.49%-6.31% 3.71B
Weighted average by Cap. -2.02%-0.57%-6.76%-3.21%
See all sector performances

Historical Quotes: Mattel, Inc.

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

c0842752cac.amR4yuUkAUjijEHH-vY1Ag4BgTwc9O3DyrwiaUKiOKo.KzY2vbd0MD264y6IqoxyOn9Q5QRYsN6Mp-VbHCXTYuBdHhWvvEVXLs_bGA
DatePriceVolumeDaily volume
16:00:00 17.24 914,686 8,719,640
15:59:59 17.26 2,387 7,804,954
15:59:59 17.26 100 7,802,567
15:59:59 17.26 100 7,802,467
15:59:59 17.25 100 7,802,367
15:59:59 17.25 100 7,802,267
15:59:59 17.25 100 7,802,167
15:59:59 17.25 100 7,802,067
15:59:59 17.25 100 7,801,967
15:59:59 17.26 552 7,801,867
Chart Mattel, Inc.
More charts

Course Extremes

1 week
16.01
Extreme 16.01
19.53
1 month
15.87
Extreme 15.87
19.53
Current year
15.87
Extreme 15.87
20.48
1 year
15.87
Extreme 15.87
22.64
3 years
15.36
Extreme 15.36
26.99
5 years
6.53
Extreme 6.53
26.99
10 years
6.53
Extreme 6.53
35.98

Monthly variations

Annual variations

2024-8.69%
2023+5.83%
2022-17.25%
2021+23.55%
2020+28.78%
2019+35.64%
2018-35.05%
2017-44.17%
2016+1.40%
2015-12.20%
2014-34.96%
2013+29.93%
2012+31.92%
2011+9.16%
2010+27.28%
2009+24.88%
2008-15.97%
2007-15.98%
2006+43.24%
2005-18.83%
2004+1.14%
2003+0.63%
2002+11.34%
2001+19.11%
2000+10.02%
1999-44.15%
1998-36.91%
1997+34.23%
1996+12.80%
1995+52.99%
1994+13.69%
1993+8.87%
1992+14.91%
1991+105.75%
1990+1.90%
1989+107.89%
1988+38.18%
1987-16.67%
1986-32.65%
1985+19.51%
1984+105.00%
1983-69.92%
1982+51.14%
1981+2.33%
1980+38.71%
1979+3.33%
1978-11.76%
1977+47.83%
1976+187.50%
1974-20.00%
1973-82.46%
1972-47.71%
1971-25.60%
1970+13.57%
1969-2.64%
1968+166.33%
1967+357.47%
1966-43.87%
1965-17.99%
1964-50.26%
1963+68.14%
1962-28.48%