List of Symbols for New York Stock Exchange [NYSE] Starting with M

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
M	Macy's Inc	15.96	15.65	15.70	21,987,600	-0.04	0.25
MA	Mastercard Inc	290.3	288.1	290.1	2,298,100	1.4	0.50
MAA	Mid-America Apartment Communities	134.8	130.9	131.6	642,600	-1.8	1.34
MAA-I	Mid Amer Apt Cmntys Inc [Maa/Pi]	66.99	66.78	66.87	600	0.62	0.93
MAC	Macerich Company	27.28	26.54	26.63	1,309,000	-0.59	2.17
MAIN	Main Street Capital Corp	43.33	43.08	43.30	242,000	0.05	0.12
MAN	Manpower Inc	95.99	94.24	95.92	343,200	1.20	1.27
MANU	Manchester United Ltd	18.67	18.32	18.43	52,100	-0.10	0.54
MAS	Masco Corp	46.46	45.73	46.42	2,708,500	0.58	1.27
MATX	Matson Inc	37.33	36.80	37.06	121,300	0.02	0.05
MAV	Pioneer Muni High Income Advantage Trust	10.87	10.82	10.87	109,100	0.06	0.56
MAXR	Maxar Technologies Ltd	11.47	10.61	10.63	1,492,800	-0.61	5.43
MBI	MBIA Inc	9.380	9.230	9.280	529,300	-0.080	0.85
MBT	Mobile Telesystems	9.560	9.470	9.510	2,401,100	0.030	0.32
MC	Moelis	32.25	31.18	31.49	539,600	-0.70	2.17
MCA	Blackrock Muniyield California Insured	14.40	14.30	14.38	59,000	0.04	0.28
MCB	Metropolitan Bank Holding Corp	46.75	45.90	46.75	15,700	0.27	0.58
MCC	Medley Capital Corp	2.240	2.185	2.190	119,500	-0.040	1.79
MCD	McDonald's Corp	195.8	194.3	194.7	2,490,600	-0.2	0.12
MCI	Massmutual Corporate Investors	16.82	16.39	16.40	15,400	-0.30	1.80
MCK	Mckesson Corp	143.8	142.0	143.4	921,400	0.6	0.43
MCN	Madison/Claymore Covered Call & Equity	6.671	6.640	6.670	24,600	0.030	0.45
MCO	Moody's Corp	233.6	231.1	233.3	791,500	2.2	0.95
MCR	MFS Charter Income Trust	8.370	8.320	8.360	96,100	0.000	0.00
MCRN	Milacron Holdings Corp	16.97	16.80	16.80	4,110,300	-0.17	1.00
MCS	Marcus Corp	32.39	31.51	31.70	138,600	-0.46	1.43
MCV	Medley Capital Corp	24.50	24.25	24.50	2,000	0.10	0.41
MCX	Medley Capital Corp	25.02	24.69	25.02	15,700	0.12	0.48
MCY	Mercury General Corp	49.25	48.33	48.53	164,900	-1.14	2.30
MD	Mednax Inc	27.00	25.56	26.78	3,096,000	2.01	8.11
MDC	M.D.C. Holdings	40.59	39.40	40.48	275,000	0.94	2.38
MDLA	Medallia Inc	28.50	27.82	28.50	700,300	0.27	0.96
MDLQ	Medley Llc 7.25% Notes Due 2024	17.55	17.25	17.45	14,700	-0.32	1.80
MDLX	Medley Llc	16.75	16.36	16.52	6,900	-0.23	1.37
MDLY	Medley Management Inc	3.050	2.990	3.000	12,700	-0.050	1.64
MDP	Meredith Corp	36.41	35.76	36.36	429,800	0.62	1.73
MDR	McDermott International	0.7850	0.7600	0.7700	4,555,700	-0.0080	1.03
MDT	Medtronic Inc	111.8	111.2	111.7	2,897,200	0.7	0.61
MDU	Mdu Res Group Inc	29.01	28.82	28.92	956,500	-0.15	0.52
MEC	Mayville Engineering Company Inc	9.210	8.830	9.180	80,000	0.150	1.66
MED	Medifast Inc	91.44	88.68	91.00	222,600	1.71	1.92
MEI	Methode Electronics	41.02	40.58	40.74	139,700	0.04	0.10
MEN	Blackrock Munienhanced Fund	11.29	11.23	11.28	42,400	0.01	0.09
MER-K	Bank of America Corp [Mer/Pk]	26.93	26.86	26.93	42,200	0.07	0.25
MET	Metlife Inc	49.55	48.90	49.09	5,717,500	-0.20	0.41
MET-A	Metlife Inc [Met/Pa]	24.40	24.26	24.40	37,600	0.14	0.58
MET-E	Metlife Inc [Met/Pe]	26.55	26.34	26.54	28,300	0.20	0.76
MFA	MFA Financial Inc	7.735	7.685	7.700	2,389,300	-0.020	0.26
MFA-B	MFA Finl Inc [Mfa/Pb]	25.88	25.57	25.88	12,200	0.18	0.70
MFA.U	Megalith Finl Acquisition Corp [Mfac.U]	10.55	10.55	10.55	100	0.00	0.00
MFA.W	Megalith Finl Acquisition Corp WT	0.3450	0.3450	0.3450	9,800	0.0000	0.00
MFAC	Megalith Financial Acquisition Corp Cl A	10.25	10.25	10.25	200	0.00	0.00
MFC	Manulife Financial Corp	19.42	19.30	19.33	707,900	0.06	0.31
MFD	Macquarie/First Trust Global	10.12	10.05	10.12	30,700	0.06	0.60
MFG	Mizuho Financial Group	3.130	3.110	3.120	162,500	-0.040	1.27
MFGP	Micro Focus Intl Plc	13.64	13.26	13.54	439,300	-0.21	1.53
MFL	Blackrock Muniholdings Investment	13.39	13.30	13.39	181,800	0.08	0.60
MFM	MFS Muni Income Trust	7.060	7.020	7.040	68,200	0.020	0.28
MFO	MFA Financial Inc	26.09	26.03	26.09	4,200	0.08	0.29
MFT	Blackrock Muniyield Investment	13.50	13.41	13.41	20,000	-0.02	0.15
MFV	MFS Special Value Trust	7.000	6.750	6.750	58,100	0.005	0.07
MG	Mistras Group Inc	13.92	13.67	13.89	88,400	0.18	1.31
MGA	Magna International	54.55	53.84	54.46	528,000	0.81	1.51
MGF	MFS Government Markets Income Trust	4.595	4.550	4.560	46,200	-0.020	0.44
MGM	MGM Resorts International	32.30	32.02	32.11	3,645,600	0.12	0.38
MGP	MGM Growth Properties Llc	30.15	29.37	29.52	2,021,200	-0.55	1.83
MGR	Affiliated Managers Group Inc	26.34	26.17	26.17	39,200	-0.12	0.46
MGU	Macquarie Global Infrastructure Total	24.55	24.32	24.55	78,600	0.18	0.74
MGY	Magnolia Oil & Gas Corp	11.89	11.73	11.76	1,519,600	-0.04	0.34
MH-A	Maiden Holdings Ltd [Mh/Pa]	5.820	5.680	5.790	8,300	-0.030	0.52
MH-C	Maiden Holdings Ltd [Mh/Pc]	5.130	5.050	5.100	13,700	0.050	0.99
MH-D	Maiden Holdings Ltd [Mh/Pd]	5.150	5.100	5.150	10,800	0.050	0.98
MHD	Blackrock Muniholdings Fund	16.93	16.89	16.92	9,700	-0.01	0.06
MHE	Massachusetts Health and Education	13.49	13.44	13.49	1,500	0.06	0.41
MHF	Western Asset Muni High	7.650	7.530	7.634	52,700	0.074	0.98
MHI	Pioneer Muni High Income Trust	12.14	12.03	12.10	42,200	0.05	0.41
MHK	Mohawk Industries	136.9	133.1	136.7	475,400	3.1	2.34
MHLA	Maiden Holdings Ltd 6.625% No	18.67	18.45	18.50	5,000	0.00	0.00
MHN	Blackrock Muniholdings New York Quality	13.69	13.60	13.66	27,300	-0.02	0.15
MHNC	Maiden Holdings North America	21.46	21.39	21.40	2,200	0.05	0.23
MHO	M/I Homes	46.30	45.54	46.09	242,300	0.34	0.74
MIC	Macquarie Infrastructure Company Trust	43.41	42.91	43.12	392,300	0.31	0.72
MIE	Cohen & Steers MLP Income and	7.640	7.470	7.570	270,800	0.070	0.93
MIN	MFS Intermediate Income Trust	3.790	3.750	3.790	351,200	0.020	0.53
MIT-A	Ag Mtg Invt TR Inc [Mitt/Pa]	25.50	25.43	25.43	200	-0.01	0.04
MIT-B	Ag Mtg Invt TR Inc [Mitt/Pb]	25.30	25.24	25.27	4,600	0.03	0.12
MIT-C	Ag Mtg Invt TR Inc [Mitt/Pc]	26.18	26.01	26.08	23,800	0.06	0.23
MITT	Ag Mortgage Investment Trust	15.72	15.58	15.70	148,400	0.06	0.38
MIXT	Mix Telematics Ltd	12.36	12.07	12.29	52,100	0.12	0.99
MIY	Blackrock Muniyield Michigan Quality	14.15	14.12	14.13	46,200	0.01	0.07
MKC	Mccormick & Company Inc	171.6	169.1	170.7	450,600	-0.7	0.41
MKC.V	Mccormick & Co. Inc	171.0	171.0	171.0	100	0.0	0.00
MKL	Markel Corp	1,140	1,122	1,125	33,600	-12	1.05
MLI	Mueller Industries	32.21	31.81	32.17	132,400	0.36	1.13
MLM	Martin Marietta Materials	273.0	268.6	272.2	382,900	3.4	1.26
MLP	Maui Land & Pineapple Company	11.41	11.00	11.10	7,100	-0.16	1.42
MLR	Miller Industries	36.66	36.02	36.56	33,600	0.18	0.49
MMC	Marsh & Mclennan Companies	109.3	108.6	109.0	1,649,000	0.3	0.25
MMD	Mainstay Defined Muni Opp Fund	21.36	21.02	21.08	94,900	-0.26	1.22
MMI	Marcus & Millichap	37.10	36.45	36.53	146,300	-0.35	0.95
MMM	3M Company	168.8	167.3	168.7	1,859,200	1.1	0.64
MMP	Magellan Midstream Partners LP	61.75	60.44	61.75	1,268,300	1.20	1.98
MMS	Maximus Inc	73.55	72.90	73.48	483,500	0.04	0.05
MMT	MFS Multimarket Income Trust	6.140	6.100	6.110	60,200	-0.010	0.16
MMU	Western Asset Managed Municipals Fund	13.64	13.54	13.63	52,800	0.09	0.66
MN	Manning & Napier Inc	1.720	1.650	1.710	69,300	0.030	1.79
MNE	Blackrock Muni New York Intermediate	14.30	14.23	14.28	3,300	0.07	0.49
MNK	Mallinckrodt Plc	3.500	3.230	3.360	3,914,900	0.010	0.30
MNP	Western Asset Muni Partners Fund	15.13	15.01	15.13	21,600	0.12	0.80
MNR	Monmouth Real Estate Investment Corp	15.31	14.86	14.99	701,000	-0.33	2.15
MNR-C	Monmouth Real Estate Invt Corp [Mnr/Pc]	25.05	25.00	25.01	18,700	0.01	0.04
MNRL	Brigham Minerals Inc	18.74	18.11	18.58	706,100	0.38	2.09
MO	Altria Group	50.51	50.00	50.30	6,414,900	0.25	0.50
MOD	Modine Manufacturing Company	7.200	7.000	7.200	358,000	0.110	1.55
MODN	Model N Inc	30.93	30.06	30.35	207,000	0.12	0.40
MOG.A	Moog Inc Cl A	88.76	87.52	88.00	119,200	-0.45	0.51
MOG.B	Moog Inc Cl B	86.38	86.38	86.38	100	0.00	0.00
MOGU	Mogu Inc ADR	1.975	1.870	1.930	55,200	0.010	0.52
MOH	Molina Healthcare Inc	130.9	127.4	127.8	277,600	-2.2	1.67
MOS	Mosaic Company	18.48	18.15	18.22	3,001,600	-0.03	0.16
MOS.U	Mosaic Acquisition Corp [Mosc.U]	10.40	10.40	10.40	6,100	-0.12	1.13
MOS.W	Mosaic Acquisition Corp WT [Mosc/W]	0.6500	0.5900	0.6300	7,300	-0.0500	7.35
MOSC	Mosaic Acquisition Corp	10.27	10.22	10.24	25,800	-0.01	0.10
MOV	Movado Group Inc	20.41	19.90	20.36	178,000	0.35	1.75
MPA	Blackrock Muniyield Pennsylvania Quality	14.19	14.13	14.18	13,800	0.01	0.07
MPC	Marathon Petroleum Corp	58.83	56.71	57.11	7,712,300	-1.56	2.66
MPLX	Mplx LP	25.46	25.13	25.31	2,770,100	0.08	0.32
MPV	Massmutual Participation Investors	16.25	16.11	16.18	4,100	0.00	0.00
MPW	Medical Properties Trust	21.28	20.69	20.74	5,359,900	-0.75	3.49
MPX	Marine Products Corp	15.59	15.25	15.59	18,700	0.19	1.23
MQT	Blackrock Muniyield Quality Fund II	13.06	12.97	13.05	37,000	0.07	0.54
MQY	Blackrock Muniyield Quality Fund	15.11	15.06	15.11	41,500	0.03	0.20
MR	Montage Resources Corp	6.790	6.380	6.490	580,300	-0.070	1.07
MRC	Mrc Global Inc	13.73	13.48	13.66	543,300	0.14	1.04
MRK	Merck & Company	89.49	88.85	88.98	6,510,200	-0.12	0.13
MRO	Marathon Oil Corp	12.70	12.55	12.61	7,991,400	0.02	0.16
MS	Morgan Stanley	49.79	49.42	49.45	6,296,300	-0.22	0.44
MS-A	Morgan Stanley [Ms/Pa]	22.39	22.26	22.39	69,600	0.08	0.36
MS-E	Morgan Stanley [Ms/Pe]	28.93	28.79	28.84	126,600	-0.09	0.31
MS-F	Morgan Stanley [Ms/Pf]	28.45	28.31	28.44	33,800	0.11	0.39
MS-G	Morgan Stanley [Ms/Pg]	25.38	25.35	25.38	28,400	0.02	0.08
MS-I	Morgan Stanley [Ms/Pi]	28.08	27.94	28.01	107,300	0.03	0.11
MS-K	Morgan Stanley [Ms/Pk]	28.11	27.89	28.11	28,400	0.22	0.79
MS-L	Morgan Stanley 4.875% Prf Perpetual USD	24.97	24.87	24.96	127,200	0.11	0.44
MSA	Msa Safety Inc	127.0	125.3	126.8	90,500	1.8	1.45
MSB	Mesabi Trust	23.91	23.33	23.67	37,300	0.29	1.24
MSC	Studio City Intl Holdings Ltd ADR	19.83	19.83	19.83	100	0.00	0.00
MSCI	MSCI Inc	262.5	260.1	260.8	266,500	-0.7	0.27
MSD	Morgan Stanley Emerging Markets Debt	9.660	9.590	9.660	41,200	0.050	0.52
MSG	The Madison Square Garden Comp	275.7	273.5	273.9	191,400	-0.7	0.27
MSGN	Msg Networks Inc	16.16	15.78	16.12	660,600	0.28	1.77
MSI	Motorola Solutions	162.4	161.2	161.8	2,194,600	0.9	0.53
MSM	Msc Industrial Direct Company	73.39	72.77	73.08	428,600	0.19	0.26
MT	Arcelormittal	17.77	17.46	17.71	4,100,800	0.05	0.28
MTB	M&T Bank Corp	167.4	166.0	166.4	629,300	-0.6	0.36
MTD	Mettler-Toledo International	764.2	750.0	762.4	164,300	8.1	1.08
MTDR	Matador Resources Company	15.29	14.93	15.09	1,591,000	0.04	0.27
MTG	Mgic Investment Corp	14.32	14.16	14.27	1,068,500	0.08	0.56
MTH	Meritage Corp	67.08	65.91	67.01	199,600	0.73	1.10
MTL	Mechel Oao	1.930	1.900	1.920	104,400	0.000	0.00
MTL.P	Mechel Pao [Mtl/P]	0.7202	0.6900	0.7191	42,900	-0.0109	1.49
MTN	Vail Resorts	238.5	233.3	238.3	330,700	5.3	2.29
MTOR	Meritor Inc	23.99	23.62	23.94	623,200	0.32	1.35
MTR	Mesa Royalty Trust	6.872	6.700	6.750	6,800	-0.040	0.58
MTRN	Materion Corp	60.49	58.66	60.13	63,600	0.74	1.25
MTT	Western Asset Muni Defined Opportunity	21.25	21.10	21.14	31,900	-0.10	0.49
MTW	Manitowoc Company	16.71	16.20	16.67	219,100	0.55	3.41
MTX	Minerals Technologies Inc	55.80	54.51	55.79	267,100	0.88	1.60
MTZ	Mastec Inc	61.40	60.08	60.09	1,131,100	-0.75	1.23
MUA	Blackrock Muniassets Fund	15.08	14.93	15.05	61,700	0.12	0.81
MUC	Blackrock Muniholdings California	14.09	14.02	14.03	101,200	-0.06	0.43
MUE	Blackrock Muniholdings Quality Fund II	12.68	12.64	12.68	45,500	0.04	0.32
MUFG	Mitsubishi Ufj Financial Group Inc	5.435	5.350	5.410	2,609,100	-0.030	0.55
MUH	Blackrock Muniholdings Fund II	15.40	15.22	15.30	38,900	0.08	0.53
MUI	Blackrock Muni Intermediate Duration	14.33	14.20	14.31	131,100	0.09	0.63
MUJ	Blackrock Muniholdings New Jersey	14.38	14.30	14.35	35,600	0.04	0.28
MUR	Murphy Oil Corp	25.11	24.62	24.87	1,350,500	-0.03	0.12
MUS	Blackrock Muniholdings Quality Fund	12.58	12.52	12.57	29,000	0.04	0.32
MUSA	Murphy USA Inc	117.7	115.7	117.5	233,400	0.5	0.39
MUX	Mcewen Mining Inc	1.120	1.050	1.060	6,781,300	-0.040	3.64
MVC	MVC Capital	9.200	9.050	9.070	9,100	-0.140	1.52
MVCD	MVC Capital Inc 6.25% Senior Notes Due	25.41	25.31	25.39	5,200	0.01	0.04
MVF	Munivest Fund	9.120	9.050	9.110	126,200	0.040	0.44
MVO	Mv Oil Trust	6.318	6.130	6.240	19,400	0.030	0.48
MVT	Blackrock Munivest Fund II	14.90	14.78	14.89	25,300	0.03	0.20
MWA	Mueller Water Products	11.95	11.73	11.92	1,293,400	0.13	1.10
MX	Magnachip Semiconductor Corp	11.68	11.36	11.59	123,800	0.13	1.13
MXE	Mexico Equity and	10.95	10.85	10.95	3,400	0.15	1.39
MXF	Mexico Fund	13.36	13.15	13.31	32,100	0.15	1.14
MXL	Maxlinear Inc	20.21	19.91	20.16	350,700	0.35	1.77
MYC	Blackrock Muniyield California Fund	14.33	14.18	14.22	45,000	0.02	0.14
MYD	Blackrock Muniyield Fund	14.46	14.40	14.46	108,700	0.06	0.42
MYE	Myers Industries	16.88	16.44	16.74	186,600	0.36	2.20
MYF	Blackrock Muniyield Investment Fund	14.22	14.14	14.19	40,800	0.02	0.17
MYI	Blackrock Muniyield Quality Fund III	13.54	13.47	13.52	142,100	0.05	0.37
MYJ	Blackrock Muniyield New Jersey Fund	15.39	15.26	15.33	17,300	0.02	0.13
MYN	Blackrock Muniyield New York Quality	13.20	13.10	13.20	25,700	0.04	0.30
MYOV	Myovant Sciences Ltd	16.49	15.85	15.94	1,147,500	-0.26	1.60
MZA	Muniyield Arizona Fund	13.76	13.70	13.70	2,200	0.01	0.07

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

100.26.176.182

GLOBAL INDICES

Code	Last	Change
COMP	8,654	38	0.44
DJI	27,911	30	0.11
SP500	3,142	9	0.29
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,475	10	0.71
BDI	1,200	49	4.26
HSI	30,063	-253	0.83