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	20.05	19.46	19.89	21,666,600	-0.31	1.53
MA	Mastercard Inc	148.0	145.2	146.2	2,590,000	-1.1	0.76
MAA	Mid-America Apartment Communities	109.1	107.3	107.6	669,600	-1.2	1.13
MAA-I	Mid-America Apt Communities Inc	67.00	67.00	67.00	100	0.00	0.00
MAC	Macerich Company	58.04	57.05	57.57	1,147,900	-0.59	1.01
MAIN	Main Street Capital Corp	40.20	39.90	40.17	192,700	0.26	0.65
MAN	Manpower Inc	123.0	122.1	122.8	293,400	0.5	0.39
MANU	Manchester United Ltd	18.30	18.15	18.20	14,000	-0.05	0.27
MAS	Masco Corp	39.09	38.71	38.96	1,180,100	0.04	0.10
MATX	Matson Inc	27.94	27.18	27.28	217,000	-0.36	1.30
MAV	Pioneer Muni High Income Advantage Trust	11.72	11.66	11.70	64,700	0.03	0.26
MAXR	Maxar Technologies Ltd	61.04	58.60	60.79	115,000	1.79	3.03
MBI	MBIA Inc	7.000	6.670	6.830	4,167,300	0.060	0.89
MBT	Mobile Telesystems	10.64	10.50	10.53	1,982,500	-0.07	0.66
MC	Moelis	42.30	41.78	42.30	159,700	0.40	0.95
MCA	Blackrock Muniyield California Insured	15.47	15.37	15.42	32,600	0.02	0.13
MCC	Medley Capital Corp	5.860	5.800	5.830	272,800	0.020	0.34
MCD	McDonald's Corp	165.7	164.4	165.0	2,133,000	-0.4	0.22
MCI	Massmutual Corporate Investors	16.05	15.90	15.93	6,400	0.05	0.31
MCK	Mckesson Corp	148.6	145.6	146.6	1,603,800	-0.6	0.38
MCN	Madison/Claymore Covered Call & Equity	7.860	7.810	7.810	37,400	-0.010	0.13
MCO	Moody's Corp	144.8	143.8	144.8	492,400	0.5	0.35
MCR	MFS Charter Income Trust	8.710	8.680	8.700	84,500	0.000	0.00
MCRN	Milacron Holdings Corp	18.88	18.53	18.80	626,700	0.27	1.46
MCS	Marcus Corp	28.05	27.40	27.45	68,600	-0.15	0.54
MCV	Medley Capital Corp	25.20	25.20	25.20	600	0.00	0.00
MCX	Medley Capital Corp	25.84	25.70	25.70	500	-0.10	0.39
MCY	Mercury General Corp	56.53	55.68	56.35	101,500	0.61	1.09
MD	Mednax Inc	42.82	42.22	42.29	2,017,200	0.12	0.28
MDA	Macdonald Dettwiler & Associates Ltd.	56.70	54.60	56.14	309,400	-0.11	0.20
MDC	M.D.C. Holdings	36.23	35.59	35.60	357,000	-0.35	0.97
MDLQ	Medley Llc 7.25% Notes Due 2024	25.33	25.27	25.33	4,700	0.03	0.12
MDLX	Medley Llc	24.96	24.77	24.78	5,200	-0.07	0.28
MDLY	Medley Management Inc	6.040	5.900	5.950	28,700	0.000	0.00
MDP	Meredith Corp	55.53	54.50	54.60	154,400	-0.40	0.73
MDR	McDermott International	7.060	6.765	6.810	2,417,800	-0.150	2.16
MDT	Medtronic Inc	78.44	77.71	77.73	5,392,100	-0.34	0.44
MDU	Mdu Res Group Inc	27.16	26.89	26.98	344,500	0.07	0.26
MED	Medifast Inc	63.95	62.60	63.09	100,800	0.98	1.58
MEI	Methode Electronics	45.25	44.80	45.00	354,000	0.20	0.45
MEN	Blackrock Munienhanced Fund	12.03	11.93	11.93	18,800	-0.10	0.83
MER-K	ML 6.45% Trust Pfd	25.93	25.82	25.83	24,100	0.01	0.04
MER-P	ML Cap TR III 7.375%	26.44	26.10	26.10	28,600	-0.13	0.50
MET	Metlife Inc	53.38	52.75	52.87	3,240,200	0.15	0.28
MET-A	Metlife Pfd A Fltg	25.28	25.20	25.20	7,700	-0.01	0.04
MFA	MFA Financial Inc	8.810	8.725	8.740	1,199,300	-0.010	0.11
MFA-B	MFA Financial Inc	25.55	25.39	25.43	4,500	0.07	0.28
MFC	Manulife Financial Corp	20.78	20.63	20.77	1,219,000	0.05	0.24
MFCB	Mfc Industrial Ltd	9.450	9.330	9.355	15,600	-0.045	0.48
MFD	Macquarie/First Trust Global	13.58	13.52	13.52	9,300	-0.08	0.55
MFG	Mizuho Financial Group	3.630	3.590	3.630	112,700	0.060	1.68
MFGP	Micro Focus Intl Plc	32.53	32.04	32.47	1,596,500	0.50	1.56
MFL	Blackrock Muniholdings Investment	15.14	15.01	15.05	43,000	-0.09	0.59
MFM	MFS Muni Income Trust	7.210	7.130	7.140	95,500	-0.070	0.97
MFO	MFA Financial Inc	25.61	25.41	25.41	6,400	-0.20	0.78
MFT	Blackrock Muniyield Investment	14.48	14.44	14.44	4,700	-0.03	0.21
MFV	MFS Special Value Trust	6.705	6.600	6.600	21,800	-0.030	0.45
MG	Mistras Group Inc	21.00	20.40	20.72	43,800	0.12	0.58
MGA	Magna International	53.97	52.73	53.10	2,370,800	-1.69	3.08
MGF	MFS Government Markets Income Trust	4.950	4.930	4.950	44,500	0.020	0.41
MGM	MGM Resorts International	29.85	29.53	29.69	8,127,800	-0.05	0.17
MGP	MGM Growth Properties Llc	29.41	29.01	29.16	853,400	-0.03	0.10
MGU	Macquarie Global Infrastructure Total	26.18	26.10	26.12	19,600	-0.04	0.15
MH-A	Maiden Holdings Ltd. 8.25%	25.53	25.49	25.52	3,000	0.03	0.12
MH-C	Maiden Holdings North America	25.96	25.81	25.84	24,900	-0.02	0.08
MH-D	Maiden Holdings Ltd Pref Ser D	24.29	24.13	24.22	28,300	0.10	0.41
MHD	Blackrock Muniholdings Fund	17.21	17.02	17.06	15,100	-0.07	0.41
MHF	Western Asset Muni High	7.810	7.760	7.800	44,000	-0.050	0.64
MHI	Pioneer Muni High Income Trust	12.17	12.10	12.14	81,100	-0.01	0.08
MHK	Mohawk Industries	257.6	255.0	257.2	217,700	2.2	0.86
MHLA	Maiden Holdings Ltd. 6.625% No	26.15	25.80	25.80	6,200	-0.10	0.39
MHN	Blackrock Muniholdings New York Quality	14.20	14.07	14.11	107,800	-0.07	0.49
MHNC	Maiden Holdings North America	26.23	26.18	26.23	1,900	0.12	0.46
MHO	M/I Homes	28.50	28.23	28.38	179,300	0.20	0.71
MHO-A	M/I Homes Sr A Pf Ds	25.19	25.19	25.19	100	0.00	0.00
MIC	Macquarie Infrastructure Company Trust	72.92	72.37	72.59	671,600	-0.06	0.08
MIE	Cohen & Steers MLP Income and	10.53	10.40	10.42	53,800	0.01	0.10
MIN	MFS Intermediate Income Trust	4.280	4.260	4.270	266,600	-0.010	0.23
MIT-A	Ag Mortgage Investment Trust	25.65	25.55	25.65	3,200	-0.12	0.45
MIT-B	Ag Mortgage Investment Trust I	25.41	25.35	25.35	3,800	-0.04	0.16
MITT	Ag Mortgage Investment Trust	19.65	19.51	19.61	180,800	0.16	0.82
MIXT	Mix Telematics Ltd	10.050	9.820	10.000	50,300	0.140	1.42
MIY	Blackrock Muniyield Michigan Quality	14.03	13.98	13.99	17,300	-0.01	0.07
MKC	Mccormick & Company Inc	99.39	98.50	99.13	520,500	0.62	0.63
MKC.V	Mccormick & Company Inc	98.82	98.82	98.82	100	0.53	0.54
MKL	Markel Corp	1,077	1,062	1,073	24,700	2	0.21
MLI	Mueller Industries	35.14	34.65	34.84	130,100	0.08	0.23
MLM	Martin Marietta Materials	205.9	201.4	205.5	375,000	1.0	0.47
MLP	Maui Land & Pineapple Company	16.75	16.04	16.55	35,000	0.30	1.85
MLR	Miller Industries	28.55	28.05	28.30	47,100	0.20	0.71
MMC	Marsh & Mclennan Companies	84.39	83.58	83.91	1,220,100	0.01	0.01
MMD	Mainstay Defined Muni Opp Fund	20.06	19.94	19.96	45,200	-0.11	0.55
MMI	Marcus & Millichap	27.94	27.29	27.38	78,700	-0.27	0.98
MMM	3M Company	218.7	217.2	218.7	1,185,200	1.0	0.46
MMP	Magellan Midstream Partners LP	69.81	69.07	69.16	534,600	-0.58	0.83
MMS	Maximus Inc	65.56	64.90	65.09	262,100	-0.16	0.25
MMT	MFS Multimarket Income Trust	6.250	6.230	6.250	167,000	0.010	0.16
MMU	Western Asset Managed Municipals Fund	14.20	14.10	14.20	82,400	0.06	0.42
MN	Manning & Napier Inc	3.950	3.900	3.900	50,000	0.000	0.00
MNE	Blackrock Muni New York Intermediate	14.43	14.11	14.18	11,400	-0.02	0.14
MNK	Mallinckrodt Plc Ordinary Share	33.77	32.13	32.28	2,201,700	-1.01	3.03
MNP	Western Asset Muni Partners Fund	15.60	15.41	15.42	55,700	-0.12	0.77
MNR	Monmouth Real Estate Investment Corp	16.87	16.71	16.79	246,300	-0.11	0.65
MNR-C	Monmouth Real Estate Investment Group	25.25	25.18	25.22	14,400	0.07	0.28
MO	Altria Group	65.49	64.94	65.37	4,748,000	0.32	0.49
MOD	Modine Manufacturing Company	20.90	20.55	20.65	211,800	-0.05	0.24
MODN	Model N Inc	14.60	14.35	14.40	53,500	-0.15	1.03
MOG.A	Moog Inc	89.34	87.60	88.15	94,700	0.27	0.31
MOG.B	Moog Inc	88.71	88.70	88.70	700	0.48	0.54
MOH	Molina Healthcare Inc	61.14	59.85	59.86	1,170,100	-1.42	2.32
MON	Monsanto Company	122.6	122.1	122.4	2,813,000	0.1	0.10
MORE	Monogram Residential Trust In	12.00	11.99	11.99	13,856,000	0.00	0.00
MOS	Mosaic Company	21.93	21.68	21.90	2,490,900	0.12	0.55
MOV	Movado Group Inc	27.73	27.12	27.70	81,200	0.50	1.84
MP-D	Mississippi Pr 5.25	26.95	25.98	26.95	1,300	1.06	4.09
MPA	Blackrock Muniyield Pennsylvania Quality	14.51	14.36	14.36	29,800	-0.08	0.55
MPC	Marathon Petroleum Corp	56.57	55.68	55.72	5,437,800	-0.65	1.15
MPLX	Mplx LP	34.82	34.36	34.65	924,100	0.19	0.55
MPO	Midstates Petroleum Company Inc	14.81	14.54	14.59	68,500	0.04	0.27
MPV	Massmutual Participation Investors	15.15	14.87	14.96	52,600	-0.04	0.27
MPW	Medical Properties Trust	13.19	13.05	13.14	1,607,900	0.10	0.77
MPX	Marine Products Corp	15.45	14.61	14.71	45,700	-0.75	4.85
MQT	Blackrock Muniyield Quality Fund II	13.40	13.21	13.24	110,300	-0.16	1.19
MQY	Blackrock Muniyield Quality Fund	15.65	15.55	15.56	26,800	-0.11	0.70
MRC	Mrc Global Inc	18.51	18.15	18.25	460,500	0.02	0.11
MRIN	Marin Sotfware Incorporated	14.55	14.05	14.15	10,100	-0.20	1.39
MRK	Merck & Company	63.73	63.26	63.34	7,449,100	-0.05	0.08
MRO	Marathon Oil Corp	14.12	13.78	13.85	11,375,700	0.10	0.73
MRT	Medequities Realty Trust Inc	11.86	11.62	11.65	173,500	-0.19	1.60
MS	Morgan Stanley	48.99	48.24	48.94	8,178,900	0.64	1.33
MS-A	Morgan Stanley Prfd 'A'	22.94	22.77	22.81	66,000	-0.03	0.13
MS-E	Morgan Stanley	29.29	29.06	29.11	28,000	-0.08	0.27
MS-F	Morgan Stanley	28.88	28.76	28.80	16,000	-0.05	0.17
MS-G	Morgan Stanley 6.625%	26.77	26.62	26.65	16,400	-0.04	0.15
MS-I	Morgan Stanley	28.13	28.02	28.11	33,000	0.02	0.07
MS-K	Morgan Stanley Dep Shs Repstg 1/1000Th	27.41	27.22	27.25	62,500	-0.06	0.22
MSA	Msa Safety Inc	79.58	78.80	79.18	184,200	0.36	0.46
MSB	Mesabi Trust	24.45	22.70	22.80	192,300	-0.85	3.59
MSCA	Main Street Capital Corporatio	25.88	25.70	25.88	2,000	0.18	0.70
MSCI	MSCI Inc	124.5	122.3	123.5	848,900	1.4	1.14
MSD	Morgan Stanley Emerging Markets Debt	10.16	10.12	10.14	41,800	-0.01	0.10
MSF	Morgan Stanley Emerging Markets Fund Inc	17.98	17.85	17.87	13,700	-0.11	0.61
MSG	The Madison Square Garden Comp	219.5	213.5	217.8	242,700	3.5	1.63
MSGN	Msg Networks Inc	21.10	20.70	20.75	801,300	0.00	0.00
MSI	Motorola Solutions	90.02	89.28	89.36	583,400	-0.57	0.63
MSL	Midsouth Bancorp	12.80	12.45	12.75	32,600	0.30	2.41
MSM	Msc Industrial Direct Company	76.37	75.41	75.57	467,100	-0.70	0.92
MSP	Madison Strategic Sector Premium Fund	11.98	11.85	11.90	13,800	0.00	0.00
MT	Arcelormittal	29.67	28.89	28.99	3,906,400	-0.36	1.23
MTB	M&T Bank Corp	164.5	163.1	164.2	728,500	1.0	0.62
MTB-C	M&T Bank Corporation Fixed Rate	1,086	1,086	1,086	100	0	0.00
MTB.P	M&T Bank Corporation Fixed Rate	1,026	1,026	1,026	100	0	0.00
MTB.W	M&T Bank Corporation Warrants	89.40	89.40	89.40	200	0.08	0.09
MTD	Mettler-Toledo International	668.8	661.4	667.0	93,300	8.3	1.26
MTDR	Matador Resources Company	26.58	26.12	26.54	1,195,800	0.70	2.71
MTG	Mgic Investment Corp	13.20	12.93	13.06	4,520,800	0.15	1.16
MTH	Meritage Corp	48.55	47.90	47.95	297,900	-0.20	0.42
MTL	Mechel Oao	5.080	4.940	4.950	1,996,200	-0.020	0.40
MTL.P	Mechel Steel Group Oao American	0.8800	0.8600	0.8600	5,000	-0.0140	1.60
MTN	Vail Resorts	217.2	215.6	216.4	401,400	-1.0	0.47
MTOR	Arvinmeritor	26.34	25.87	26.28	1,444,600	0.50	1.94
MTR	Mesa Royalty Trust	15.90	15.48	15.65	7,800	0.02	0.13
MTRN	Materion Corp	43.45	42.80	43.00	54,600	0.25	0.58
MTT	Western Asset Muni Defined Opportunity	22.85	22.68	22.83	24,500	0.09	0.40
MTU	Mitsubishi Ufj Financial Group Inc	6.580	6.520	6.580	593,400	0.100	1.54
MTW	Manitowoc Company	9.370	9.140	9.220	997,000	0.080	0.88
MTX	Minerals Technologies Inc	74.60	72.40	72.55	174,200	-1.00	1.36
MTZ	Mastec Inc	45.60	42.60	43.80	2,083,600	1.55	3.67
MUA	Blackrock Muniassets Fund	15.80	15.69	15.78	80,200	-0.06	0.38
MUC	Blackrock Muniholdings California	14.89	14.82	14.82	35,800	-0.02	0.13
MUE	Blackrock Muniholdings Quality Fund II	14.12	14.03	14.03	27,800	-0.04	0.28
MUH	Blackrock Muniholdings Fund II	15.47	15.35	15.43	26,700	0.04	0.26
MUI	Blackrock Muni Intermediate Duration	14.25	14.18	14.24	60,900	0.02	0.14
MUJ	Blackrock Muniholdings New Jersey	14.65	14.58	14.62	29,300	0.03	0.21
MULE	Mulesoft Inc. Class A	23.08	22.39	22.48	907,700	-0.54	2.35
MUR	Murphy Oil Corp	26.17	25.71	26.00	1,678,500	0.36	1.40
MUS	Blackrock Muniholdings Quality Fund	13.71	13.67	13.68	12,700	0.00	0.00
MUSA	Murphy USA Inc	73.65	72.69	73.12	216,700	-0.43	0.58
MUX	Mcewen Mining Inc	2.120	2.020	2.040	2,663,500	-0.070	3.32
MVC	MVC Capital	10.48	10.24	10.33	58,100	-0.01	0.10
MVCB	MVC Capital Inc	25.34	25.30	25.30	2,500	0.02	0.08
MVO	Mv Oil Trust	5.540	5.350	5.440	43,900	0.010	0.18
MVT	Blackrock Munivest Fund II	15.51	15.44	15.48	6,700	-0.02	0.13
MWA	Mueller Water Products	12.64	12.48	12.60	765,300	0.11	0.88
MX	Magnachip Semiconductor Corp	11.12	10.75	10.80	218,400	-0.20	1.82
MXE	Mexico Equity and	10.96	10.72	10.80	19,600	-0.22	2.00
MXF	Mexico Fund	16.37	16.13	16.17	74,700	-0.23	1.40
MXL	Maxlinear Inc	23.59	23.08	23.20	417,700	-0.24	1.02
MYC	Blackrock Muniyield California Fund	15.58	15.48	15.56	12,600	-0.01	0.06
MYCC	Clubcorp Holdings Inc	17.15	17.10	17.10	1,318,700	-0.05	0.29
MYD	Blackrock Muniyield Fund	14.89	14.82	14.82	27,100	-0.07	0.47
MYE	Myers Industries	22.60	21.95	22.10	100,300	-0.20	0.90
MYF	Blackrock Muniyield Investment Fund	15.61	15.50	15.54	29,800	-0.01	0.06
MYI	Blackrock Muniyield Quality Fund III	14.38	14.32	14.36	78,900	0.03	0.21
MYJ	Blackrock Muniyield New Jersey Fund	16.36	16.26	16.27	5,000	-0.03	0.18
MYN	Blackrock Muniyield New York Quality	13.25	13.12	13.15	105,800	-0.08	0.60
MYOV	Myovant Sciences Ltd	15.70	14.01	14.39	43,600	-0.95	6.19
MZF	Managed Duration Investment Grade Fund	13.73	13.67	13.67	6,900	-0.04	0.29

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.13.210
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,624	18	0.28
DJI	22,957	85	0.37
SP500	2,558	4	0.18
DAX	13,004	12	0.09
FTSE	7,527	-8	0.11
NI225	21,288	32	0.15
CAC40	5,363	11	0.21
GLD	1,301	-9	0.66
BDI	1,200	49	4.26
HSI	28,735	43	0.15