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	24.01	23.26	23.31	6,627,100	-0.72	3.00
MA	Mastercard Inc	236.0	230.7	230.8	3,709,300	-5.1	2.17
MAA	Mid-America Apartment Communities	109.2	107.8	107.9	353,900	0.1	0.12
MAA-I	Mid-America Apt Communities Inc	63.50	63.00	63.19	700	0.20	0.31
MAC	Macerich Company	44.23	43.67	43.78	603,500	-0.03	0.07
MAIN	Main Street Capital Corp	37.72	37.18	37.19	244,400	-0.53	1.41
MAN	Manpower Inc	85.28	80.62	80.75	782,900	-5.10	5.94
MANU	Manchester United Ltd	19.70	19.37	19.55	52,300	-0.05	0.26
MAS	Masco Corp	38.89	38.21	38.25	3,302,500	-0.86	2.20
MATX	Matson Inc	36.30	35.14	35.28	415,800	-0.95	2.62
MAV	Pioneer Muni High Income Advantage Trust	10.66	10.60	10.66	62,000	0.07	0.66
MAXR	Maxar Technologies Ltd	4.850	4.490	4.530	1,158,400	-0.350	7.17
MBI	MBIA Inc	10.50	10.30	10.32	571,000	-0.16	1.53
MBT	Mobile Telesystems	8.310	8.040	8.090	2,959,200	-0.280	3.35
MC	Moelis	41.84	39.97	40.27	562,000	-1.88	4.46
MCA	Blackrock Muniyield California Insured	13.50	13.43	13.46	91,300	0.04	0.30
MCB	Metropolitan Bank Holding Corp	34.83	32.60	33.63	63,700	-1.44	4.11
MCC	Medley Capital Corp	3.250	3.194	3.240	82,200	0.030	0.93
MCD	McDonald's Corp	188.7	185.9	186.8	3,319,600	0.4	0.24
MCI	Massmutual Corporate Investors	15.90	15.57	15.68	21,000	-0.10	0.63
MCK	Mckesson Corp	122.0	118.5	118.5	1,115,800	-3.7	3.02
MCN	Madison/Claymore Covered Call & Equity	6.800	6.690	6.700	85,200	-0.110	1.62
MCO	Moody's Corp	181.0	177.7	177.9	990,200	-4.1	2.25
MCR	MFS Charter Income Trust	7.860	7.760	7.830	102,100	0.050	0.64
MCRN	Milacron Holdings Corp	12.84	11.55	11.59	399,200	-1.09	8.60
MCS	Marcus Corp	39.86	38.77	38.83	157,600	-1.04	2.61
MCV	Medley Capital Corp	24.45	24.25	24.45	6,900	0.22	0.91
MCX	Medley Capital Corp	24.86	24.76	24.84	8,300	-0.01	0.04
MCY	Mercury General Corp	50.86	49.74	49.80	293,900	-1.20	2.35
MD	Mednax Inc	30.44	28.88	28.93	874,600	-1.69	5.52
MDC	M.D.C. Holdings	28.78	28.14	28.30	304,000	-0.05	0.18
MDLQ	Medley Llc 7.25% Notes Due 2024	17.99	15.37	17.75	36,000	2.41	15.71
MDLX	Medley Llc	16.80	14.75	16.59	57,200	1.58	10.53
MDLY	Medley Management Inc	3.370	3.070	3.210	101,000	0.100	3.22
MDP	Meredith Corp	57.03	55.67	55.70	318,300	-1.65	2.88
MDR	McDermott International	7.430	7.020	7.030	7,385,900	-0.420	5.64
MDT	Medtronic Inc	92.12	90.37	90.39	4,291,700	-1.71	1.86
MDU	Mdu Res Group Inc	25.62	25.30	25.35	876,300	-0.10	0.39
MED	Medifast Inc	132.2	123.4	125.6	213,000	-6.3	4.75
MEI	Methode Electronics	29.75	27.93	28.10	319,600	-1.92	6.40
MEN	Blackrock Munienhanced Fund	10.67	10.62	10.66	82,700	0.04	0.38
MER-K	ML 6.45% Trust Pfd	26.09	25.93	26.02	47,300	-0.01	0.04
MET	Metlife Inc	42.79	41.41	41.79	8,601,200	-1.43	3.31
MET-A	Metlife Pfd A Fltg	23.37	23.00	23.02	51,700	-0.10	0.41
MET-E	Metlife Inc Pfd	25.89	25.70	25.73	65,100	-0.07	0.27
MFA	MFA Financial Inc	7.318	7.200	7.220	2,613,300	-0.080	1.10
MFA-B	MFA Financial Inc	24.92	24.85	24.85	8,500	-0.04	0.16
MFA.U	Megalith Financial Acquisition Corp	10.28	10.20	10.28	10,100	0.04	0.39
MFA.W	Megalith Financial Acquisition Corp	0.3201	0.2902	0.2902	3,400	-0.0199	6.42
MFAC	Megalith Financial Acquisition Corp Cl A	9.950	9.880	9.930	50,200	-0.010	0.10
MFC	Manulife Financial Corp	17.05	16.55	16.65	2,214,000	-0.49	2.86
MFCB	Mfc Industrial Ltd	7.188	7.150	7.150	700	-0.160	2.19
MFD	Macquarie/First Trust Global	11.13	10.98	11.08	13,000	-0.07	0.63
MFG	Mizuho Financial Group	3.120	3.050	3.090	706,200	0.000	0.00
MFGP	Micro Focus Intl Plc	25.83	25.30	25.35	705,700	-0.02	0.08
MFL	Blackrock Muniholdings Investment	12.93	12.85	12.88	363,100	0.01	0.08
MFM	MFS Muni Income Trust	6.900	6.870	6.900	19,100	0.040	0.58
MFO	MFA Financial Inc	26.03	25.96	26.01	3,700	0.03	0.12
MFT	Blackrock Muniyield Investment	13.15	13.08	13.13	65,200	0.03	0.23
MFV	MFS Special Value Trust	5.590	5.545	5.557	15,200	-0.004	0.08
MG	Mistras Group Inc	14.04	13.43	13.46	93,400	-0.51	3.65
MGA	Magna International	48.34	47.41	47.45	2,358,900	-1.37	2.81
MGF	MFS Government Markets Income Trust	4.450	4.420	4.450	53,000	0.050	1.14
MGM	MGM Resorts International	26.74	25.97	26.09	5,681,500	-0.81	3.01
MGP	MGM Growth Properties Llc	31.50	31.15	31.23	695,500	-0.13	0.41
MGU	Macquarie Global Infrastructure Total	22.42	22.05	22.11	28,800	-0.16	0.72
MGY	Magnolia Oil & Gas Corp	12.43	11.92	11.92	1,050,600	-0.57	4.56
MGY.W	Magnolia Oil & Gas Corp Warrant	3.560	3.280	3.350	98,800	-0.240	6.69
MH-A	Maiden Holdings Ltd 8.25%	5.550	5.210	5.280	15,600	-0.220	4.01
MH-C	Maiden Holdings North America	4.590	4.390	4.450	24,900	-0.150	3.26
MH-D	Maiden Holdings Ltd Pref Ser D	4.880	4.510	4.840	2,400	0.090	1.89
MHD	Blackrock Muniholdings Fund	15.78	15.67	15.70	22,800	-0.05	0.32
MHE	Massachusetts Health and Education	12.55	12.46	12.53	5,700	0.22	1.82
MHF	Western Asset Muni High	7.370	7.320	7.350	78,300	0.000	0.00
MHI	Pioneer Muni High Income Trust	11.77	11.69	11.77	83,100	0.07	0.60
MHK	Mohawk Industries	128.5	124.5	124.9	698,100	-3.3	2.56
MHLA	Maiden Holdings Ltd 6.625% No	14.67	14.10	14.60	28,400	0.31	2.17
MHN	Blackrock Muniholdings New York Quality	12.82	12.77	12.80	44,400	0.07	0.55
MHNC	Maiden Holdings North America	17.57	16.53	17.35	61,400	0.50	2.97
MHO	M/I Homes	27.03	26.21	26.42	201,300	0.00	0.00
MIC	Macquarie Infrastructure Company Trust	40.64	39.63	39.75	645,200	-1.11	2.72
MIE	Cohen & Steers MLP Income and	9.490	9.240	9.320	150,300	-0.140	1.48
MIN	MFS Intermediate Income Trust	3.740	3.720	3.730	305,000	-0.010	0.27
MIT-A	Ag Mortgage Investment Trust	25.42	25.35	25.42	1,800	0.08	0.33
MIT-B	Ag Mortgage Investment Trust I	25.71	25.62	25.70	3,900	-0.01	0.04
MITT	Ag Mortgage Investment Trust	17.57	17.33	17.35	285,700	-0.22	1.25
MIXT	Mix Telematics Ltd	17.99	17.13	17.48	75,400	-0.40	2.24
MIY	Blackrock Muniyield Michigan Quality	13.33	13.26	13.30	126,200	0.04	0.30
MKC	Mccormick & Company Inc	144.2	142.0	142.4	1,345,500	-0.9	0.64
MKC.V	Mccormick & Company Inc	144.0	141.6	142.7	1,500	-0.6	0.41
MKL	Markel Corp	994.5	980.9	984.5	41,900	-5.9	0.59
MLI	Mueller Industries	32.29	30.67	30.71	179,500	-1.46	4.54
MLM	Martin Marietta Materials	199.3	192.0	192.1	849,100	-6.6	3.31
MLP	Maui Land & Pineapple Company	11.74	11.07	11.07	10,000	-0.51	4.40
MLR	Miller Industries	32.32	30.52	31.07	45,200	-1.35	4.16
MMC	Marsh & Mclennan Companies	93.11	92.03	92.07	2,344,200	-1.01	1.09
MMD	Mainstay Defined Muni Opp Fund	20.22	20.04	20.22	45,900	0.08	0.40
MMI	Marcus & Millichap	39.00	37.89	37.91	175,300	-1.14	2.92
MMM	3M Company	208.5	204.5	204.7	2,716,000	-5.0	2.36
MMP	Magellan Midstream Partners LP	61.98	61.11	61.34	685,600	-0.74	1.19
MMS	Maximus Inc	71.91	69.90	69.92	338,500	-1.82	2.54
MMT	MFS Multimarket Income Trust	5.670	5.620	5.640	188,400	0.020	0.36
MMU	Western Asset Managed Municipals Fund	13.23	13.14	13.21	121,300	0.08	0.61
MN	Manning & Napier Inc	2.285	2.220	2.220	19,000	-0.030	1.33
MNE	Blackrock Muni New York Intermediate	13.65	13.53	13.62	18,200	0.06	0.44
MNK	Mallinckrodt Plc	23.65	22.08	22.09	1,332,400	-1.71	7.18
MNP	Western Asset Muni Partners Fund	14.43	14.33	14.38	29,600	0.06	0.42
MNR	Monmouth Real Estate Investment Corp	13.25	13.00	13.06	511,200	-0.16	1.21
MNR-C	Monmouth Real Estate Investment Group	24.02	23.94	23.97	16,600	-0.06	0.25
MO	Altria Group	56.57	55.91	55.92	8,850,400	-1.01	1.77
MOD	Modine Manufacturing Company	14.13	13.32	13.32	210,700	-0.79	5.60
MODN	Model N Inc	17.62	16.97	17.03	205,700	-0.56	3.18
MOG.A	Moog Inc Cl A	87.37	83.89	83.95	101,600	-4.06	4.61
MOG.B	Moog Inc Cl B	84.13	84.13	84.13	100	-6.31	6.98
MOGU	Mogu Inc ADR	15.14	14.88	14.89	8,300	-0.12	0.77
MOH	Molina Healthcare Inc	149.7	146.2	146.5	855,600	-1.8	1.22
MOS	Mosaic Company	28.12	26.81	26.85	3,796,400	-1.45	5.12
MOS.U	Mosaic Acquisition Corp	10.30	10.30	10.30	100	0.00	0.00
MOS.W	Mosaic Acquisition Corp WT	0.7500	0.7500	0.7500	31,900	-0.0383	4.86
MOSC	Mosaic Acquisition Corp	10.07	10.04	10.07	287,700	0.02	0.20
MOV	Movado Group Inc	32.78	31.38	31.66	380,100	-1.26	3.83
MPA	Blackrock Muniyield Pennsylvania Quality	13.66	13.59	13.60	30,500	-0.01	0.07
MPC	Marathon Petroleum Corp	62.50	60.63	61.30	4,664,600	-1.49	2.37
MPLX	Mplx LP	34.28	33.74	33.74	863,700	-0.59	1.72
MPO	Midstates Petroleum Company Inc	10.70	10.31	10.44	172,500	-0.31	2.88
MPV	Massmutual Participation Investors	15.47	15.25	15.30	28,800	-0.08	0.53
MPW	Medical Properties Trust	18.89	18.52	18.54	2,639,900	-0.30	1.59
MPX	Marine Products Corp	13.10	12.48	12.67	35,200	-0.52	3.94
MQT	Blackrock Muniyield Quality Fund II	12.35	12.26	12.32	78,000	0.08	0.61
MQY	Blackrock Muniyield Quality Fund	14.13	14.09	14.11	41,600	0.03	0.21
MR	Montage Resources Corp	17.50	16.00	16.13	113,200	-1.14	6.60
MRC	Mrc Global Inc	17.39	16.68	16.85	855,100	-0.80	4.53
MRK	Merck & Company	83.45	82.02	82.29	10,152,200	-0.66	0.80
MRO	Marathon Oil Corp	17.58	16.56	16.68	16,337,400	-1.01	5.71
MRT	Medequities Realty Trust Inc	10.98	10.81	10.82	305,400	-0.11	1.01
MS	Morgan Stanley	42.72	41.28	41.72	25,416,700	-1.41	3.27
MS-A	Morgan Stanley Prfd 'A'	19.77	19.60	19.70	156,100	-0.05	0.25
MS-E	Morgan Stanley	28.72	28.53	28.69	54,200	0.03	0.10
MS-F	Morgan Stanley	28.19	27.86	28.12	99,700	0.21	0.75
MS-G	Morgan Stanley 6.625%	25.85	25.76	25.79	23,600	0.01	0.04
MS-I	Morgan Stanley	27.33	27.17	27.27	55,700	0.01	0.02
MS-K	Morgan Stanley Dep Shs Repstg 1/1000Th	26.05	25.90	26.05	222,000	0.12	0.45
MSA	Msa Safety Inc	101.53	99.39	99.61	190,100	-2.37	2.32
MSB	Mesabi Trust	29.29	27.62	27.92	99,700	-1.47	5.00
MSC	Studio City Intl Holdings Ltd ADR	17.50	16.92	17.50	1,800	0.00	0.02
MSCI	MSCI Inc	195.3	191.2	191.9	806,300	-3.8	1.95
MSD	Morgan Stanley Emerging Markets Debt	9.120	9.040	9.060	73,300	-0.080	0.88
MSF	Morgan Stanley Emerging Markets Fund Inc	16.58	16.51	16.58	7,800	0.14	0.85
MSG	The Madison Square Garden Comp	294.2	284.9	286.6	156,400	-8.3	2.81
MSGN	Msg Networks Inc	22.15	21.50	21.86	462,500	-0.36	1.62
MSI	Motorola Solutions	140.8	138.2	138.6	722,800	-2.0	1.42
MSL	Midsouth Bancorp	10.65	10.23	10.24	52,000	-0.40	3.76
MSM	Msc Industrial Direct Company	82.24	79.42	79.51	297,600	-3.10	3.75
MT	Arcelormittal	21.33	20.59	20.75	4,532,600	-1.27	5.77
MTB	M&T Bank Corp	159.3	153.1	153.8	1,129,600	-6.5	4.07
MTB-C	M&T Bank Corp Fixed Rate	1,012	1,012	1,012	100	0	0.00
MTB.P	M&T Bank Corp Fixed Rate	1,010	1,010	1,010	100	0	0.00
MTD	Mettler-Toledo International	726.8	701.0	702.1	180,000	-27.7	3.79
MTDR	Matador Resources Company	19.69	18.59	18.91	2,727,200	-1.09	5.45
MTG	Mgic Investment Corp	13.41	13.02	13.09	3,149,900	-0.39	2.89
MTH	Meritage Corp	43.88	42.78	43.31	384,200	0.06	0.14
MTL	Mechel Oao	2.250	2.120	2.135	110,800	-0.115	5.12
MTL.P	Mechel Steel Group Oao American	0.8000	0.7600	0.7700	18,300	0.0099	1.30
MTN	Vail Resorts	213.3	209.7	211.8	346,100	-1.8	0.84
MTOR	Meritor Inc	21.00	19.96	20.01	859,200	-1.21	5.70
MTR	Mesa Royalty Trust	12.86	12.77	12.86	4,000	-0.01	0.07
MTRN	Materion Corp	57.07	54.77	54.99	85,600	-2.37	4.13
MTT	Western Asset Muni Defined Opportunity	20.81	20.70	20.70	21,300	-0.07	0.34
MTW	Manitowoc Company	17.09	16.24	16.30	506,600	-0.81	4.73
MTX	Minerals Technologies Inc	59.70	56.71	56.73	183,300	-3.58	5.94
MTZ	Mastec Inc	47.59	45.29	45.38	1,058,600	-2.39	5.00
MUA	Blackrock Muniassets Fund	14.45	14.34	14.42	30,500	0.01	0.07
MUC	Blackrock Muniholdings California	13.34	13.26	13.29	114,100	0.04	0.30
MUE	Blackrock Muniholdings Quality Fund II	12.24	12.16	12.22	94,700	0.05	0.41
MUFG	Mitsubishi Ufj Financial Group Inc	5.140	5.020	5.040	1,122,400	-0.090	1.75
MUH	Blackrock Muniholdings Fund II	14.76	14.26	14.64	33,300	0.40	2.81
MUI	Blackrock Muni Intermediate Duration	13.85	13.72	13.74	91,500	-0.08	0.58
MUJ	Blackrock Muniholdings New Jersey	13.54	13.49	13.51	59,400	0.02	0.15
MUR	Murphy Oil Corp	30.87	28.48	28.52	2,805,800	-2.45	7.91
MUS	Blackrock Muniholdings Quality Fund	12.03	11.98	12.03	62,900	0.05	0.42
MUSA	Murphy USA Inc	82.34	80.41	80.43	219,700	-1.75	2.13
MUX	Mcewen Mining Inc	1.730	1.670	1.680	1,486,800	-0.030	1.75
MVC	MVC Capital	9.360	9.300	9.300	13,400	0.000	0.00
MVCD	MVC Capital Inc 6.25% Senior Notes Due	25.85	25.77	25.85	2,900	0.01	0.04
MVF	Munivest Fund	9.030	8.970	8.970	333,100	-0.020	0.22
MVO	Mv Oil Trust	8.100	7.830	7.950	24,600	-0.100	1.24
MVT	Blackrock Munivest Fund II	14.73	14.66	14.73	15,900	0.05	0.34
MWA	Mueller Water Products	10.280	9.880	9.950	929,100	-0.380	3.68
MX	Magnachip Semiconductor Corp	8.270	7.660	7.690	246,900	-0.460	5.64
MXE	Mexico Equity and	10.83	10.75	10.76	3,800	-0.16	1.42
MXF	Mexico Fund	14.30	13.85	13.88	18,300	-0.46	3.22
MXL	Maxlinear Inc	25.69	24.27	24.35	360,600	-1.46	5.66
MYC	Blackrock Muniyield California Fund	13.47	13.38	13.39	75,700	-0.01	0.07
MYD	Blackrock Muniyield Fund	13.90	13.83	13.90	137,000	0.05	0.36
MYE	Myers Industries	17.89	17.02	17.04	140,100	-0.97	5.39
MYF	Blackrock Muniyield Investment Fund	14.30	14.13	14.19	33,800	0.07	0.50
MYI	Blackrock Muniyield Quality Fund III	12.88	12.82	12.86	157,300	0.05	0.39
MYJ	Blackrock Muniyield New Jersey Fund	14.37	14.20	14.30	32,300	0.13	0.92
MYN	Blackrock Muniyield New York Quality	12.34	12.27	12.34	50,800	0.09	0.73
MYOV	Myovant Sciences Ltd	24.16	23.03	23.20	43,200	-0.47	1.99
MZA	Muniyield Arizona Fund	13.88	13.72	13.82	8,300	0.12	0.88

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.23.176.162

GLOBAL INDICES

Code	Last	Change
COMP	7,643	-196	2.50
DJI	25,502	-460	1.77
SP500	2,801	-54	1.90
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	1,313	5	0.35
BDI	1,200	49	4.26
HSI	30,063	-253	0.83