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	5.640	5.000	5.370	24,509,700	-0.160	2.89
MA	Mastercard Inc	254.3	244.7	253.3	5,762,500	5.6	2.26
MAA	Mid-America Apartment Communities	109.3	100.8	107.1	1,139,700	-0.5	0.44
MAA-I	Mid Amer Apt Cmntys Inc [Maa/Pi]	57.01	56.20	57.00	30,700	0.70	1.24
MAC	Macerich Company	6.260	5.490	6.010	7,778,000	-0.170	2.75
MAIN	Main Street Capital Corp	23.76	20.73	21.47	1,411,800	-2.11	8.95
MAN	Manpower Inc	55.63	52.12	55.18	556,400	2.18	4.11
MANU	Manchester United Ltd	15.89	15.35	15.72	67,500	0.14	0.90
MAS	Masco Corp	35.56	34.06	35.27	3,946,100	0.62	1.79
MATX	Matson Inc	30.53	29.37	29.96	260,700	0.05	0.17
MAV	Pioneer Muni High Income Advantage Trust	10.33	10.10	10.19	98,600	0.19	1.90
MAXR	Maxar Technologies Ltd	11.58	10.43	10.87	2,181,100	-0.45	3.98
MBI	MBIA Inc	7.940	7.360	7.690	1,131,500	0.170	2.26
MBT	Mobile Telesystems	7.450	7.290	7.390	3,140,200	0.080	1.09
MC	Moelis	30.50	29.28	29.84	597,800	-0.03	0.10
MCA	Blackrock Muniyield California Insured	13.50	13.12	13.34	138,800	0.28	2.14
MCB	Metropolitan Bank Holding Corp	27.84	26.24	27.50	28,300	0.76	2.84
MCC	Medley Capital Corp	0.7800	0.5500	0.5700	648,900	-0.0100	1.72
MCD	McDonald's Corp	170.3	163.6	168.5	5,478,400	4.5	2.74
MCI	Massmutual Corporate Investors	12.43	11.34	11.63	60,100	0.61	5.54
MCK	Mckesson Corp	139.6	127.2	138.0	2,537,800	12.3	9.80
MCN	Madison/Claymore Covered Call & Equity	5.080	4.898	5.030	108,100	0.010	0.20
MCO	Moody's Corp	226.3	218.3	222.2	1,008,200	2.0	0.92
MCR	MFS Charter Income Trust	7.310	6.950	7.300	185,200	0.300	4.29
MCS	Marcus Corp	13.20	11.76	12.70	295,800	0.17	1.36
MCV	Medley Capital Corp	15.91	14.56	15.84	1,500	0.53	3.47
MCX	Medley Capital Corp	18.63	17.81	18.63	10,400	0.55	3.04
MCY	Mercury General Corp	40.47	38.06	40.37	346,900	1.87	4.86
MD	Mednax Inc	12.81	11.64	12.52	1,360,900	0.59	4.95
MDC	M.D.C. Holdings	24.82	22.80	24.25	666,200	-0.63	2.53
MDLA	Medallia Inc	21.94	20.51	20.62	1,180,300	-1.11	5.11
MDLQ	Medley Llc 7.25% Notes Due 2024	9.020	6.070	6.750	16,000	-1.470	17.88
MDLX	Medley Llc	8.050	5.990	6.200	9,100	-2.270	26.80
MDLY	Medley Management Inc	0.8919	0.6501	0.7035	81,600	-0.1816	20.52
MDP	Meredith Corp	13.10	12.00	12.09	2,221,500	-0.18	1.47
MDT	Medtronic Inc	93.12	90.50	91.50	8,048,700	1.61	1.79
MDU	Mdu Res Group Inc	22.15	20.89	21.37	1,591,900	-0.44	2.02
MEC	Mayville Engineering Company Inc	5.960	5.704	5.960	15,100	-0.030	0.50
MED	Medifast Inc	65.20	62.11	63.93	201,300	-1.16	1.78
MEI	Methode Electronics	26.42	25.00	26.29	201,500	0.50	1.94
MEN	Blackrock Munienhanced Fund	10.85	10.50	10.80	116,700	0.18	1.69
MER-K	Bank of America Corp [Mer/Pk]	25.17	24.95	25.10	107,800	0.04	0.16
MET	Metlife Inc	32.29	30.25	32.03	6,167,300	1.16	3.76
MET-A	Metlife Inc [Met/Pa]	22.32	21.46	22.26	29,700	-0.06	0.27
MET-E	Metlife Inc [Met/Pe]	25.19	24.20	24.81	89,900	-0.07	0.28
MET-F	Metlife Inc 4.75% Prf Perpetual USD 25	21.65	20.54	21.50	182,500	0.21	0.99
MFA	MFA Financial Inc	1.760	1.450	1.520	53,553,700	-0.340	18.28
MFA-B	MFA Finl Inc [Mfa/Pb]	9.000	7.700	8.010	138,900	-1.690	17.42
MFA-C	MFA Financial Inc.	8.750	7.000	7.110	94,300	-1.896	21.05
MFA.U	Megalith Finl Acquisition Corp [Mfac.U]	10.20	10.20	10.20	100	0.00	0.00
MFA.W	Megalith Finl Acquisition Corp WT	0.2500	0.2200	0.2500	1,700	0.0467	22.97
MFAC	Megalith Financial Acquisition Corp Cl A	10.29	10.24	10.27	2,200	-0.03	0.29
MFC	Manulife Financial Corp	12.04	10.86	12.00	3,745,700	0.73	6.48
MFD	Macquarie/First Trust Global	7.460	7.171	7.317	16,500	0.017	0.23
MFG	Mizuho Financial Group	2.480	2.290	2.410	2,398,200	-0.020	0.82
MFGP	Micro Focus Intl Plc	5.080	4.840	5.000	1,610,000	0.070	1.42
MFL	Blackrock Muniholdings Investment	13.11	12.30	13.06	208,600	0.72	5.83
MFM	MFS Muni Income Trust	6.370	6.240	6.360	82,700	0.130	2.09
MFO	MFA Financial Inc	13.90	11.50	11.87	170,800	-2.28	16.11
MFT	Blackrock Muniyield Investment	13.57	13.38	13.56	10,500	0.28	2.11
MFV	MFS Special Value Trust	4.890	4.750	4.833	6,100	0.018	0.37
MG	Mistras Group Inc	5.130	4.000	4.260	895,400	0.320	8.12
MGA	Magna International	32.34	30.63	31.85	1,378,800	-0.16	0.50
MGF	MFS Government Markets Income Trust	4.720	4.470	4.680	325,700	0.190	4.23
MGM	MGM Resorts International	12.37	10.50	11.53	32,686,300	-0.66	5.41
MGP	MGM Growth Properties Llc	24.41	21.42	23.98	3,816,100	1.48	6.58
MGR	Affiliated Managers Group Inc	24.18	23.35	23.53	34,700	-0.93	3.80
MGU	Macquarie Global Infrastructure Total	15.63	14.54	15.61	82,400	0.29	1.89
MGY	Magnolia Oil & Gas Corp	4.110	3.680	3.900	2,366,300	-0.210	5.11
MH-A	Maiden Holdings Ltd [Mh/Pa]	6.137	6.000	6.100	19,400	0.090	1.50
MH-C	Maiden Holdings Ltd [Mh/Pc]	6.091	5.790	6.000	18,900	0.330	5.82
MH-D	Maiden Holdings Ltd [Mh/Pd]	6.050	5.220	6.025	14,100	0.225	3.88
MHD	Blackrock Muniholdings Fund	16.80	15.34	15.93	64,800	0.31	1.98
MHE	Massachusetts Health and Education	12.55	12.10	12.55	13,500	0.30	2.45
MHF	Western Asset Muni High	7.120	6.890	7.070	72,900	0.180	2.61
MHI	Pioneer Muni High Income Trust	11.21	10.87	11.16	104,400	0.38	3.53
MHK	Mohawk Industries	81.52	75.00	80.15	1,070,900	2.11	2.70
MHLA	Maiden Holdings Ltd 6.625% No	16.25	15.75	16.25	9,100	0.52	3.31
MHN	Blackrock Muniholdings New York Quality	12.70	12.56	12.68	119,100	0.10	0.79
MHNC	Maiden Holdings North America	19.27	17.28	18.91	10,600	-0.02	0.11
MHO	M/I Homes	18.31	16.54	17.00	356,900	-1.38	7.51
MIC	Macquarie Infrastructure Company Trust	25.40	23.21	24.43	1,352,300	-0.59	2.36
MIE	Cohen & Steers MLP Income and	1.760	1.559	1.600	271,500	-0.120	6.98
MIN	MFS Intermediate Income Trust	3.640	3.550	3.620	355,500	0.030	0.84
MIT-A	Ag Mtg Invt TR Inc [Mitt/Pa]	8.240	5.130	6.228	116,700	-3.952	38.82
MIT-B	Ag Mtg Invt TR Inc [Mitt/Pb]	8.980	5.030	6.010	206,200	-3.970	39.78
MIT-C	Ag Mtg Invt TR Inc [Mitt/Pc]	8.470	4.910	5.880	252,200	-3.530	37.51
MITT	Ag Mortgage Investment Trust	3.240	2.550	2.750	4,625,600	-1.200	30.38
MIXT	Mix Telematics Ltd	8.370	8.150	8.280	158,200	-0.090	1.08
MIY	Blackrock Muniyield Michigan Quality	13.38	13.11	13.36	90,700	0.08	0.60
MKC	Mccormick & Company Inc	144.4	134.0	143.2	1,645,800	10.9	8.21
MKC.V	Mccormick & Co. Inc	142.7	135.9	142.7	2,600	10.1	7.62
MKL	Markel Corp	953.7	893.7	947.0	52,100	54.6	6.11
MLI	Mueller Industries	23.38	22.09	23.19	360,700	0.48	2.11
MLM	Martin Marietta Materials	183.1	175.5	179.5	885,700	-1.7	0.94
MLP	Maui Land & Pineapple Company	12.28	11.32	11.99	23,400	0.74	6.58
MLR	Miller Industries	27.44	26.14	27.17	121,600	1.18	4.54
MMC	Marsh & Mclennan Companies	89.90	84.99	89.55	2,708,000	4.10	4.80
MMD	Mainstay Defined Muni Opp Fund	19.81	19.06	19.74	75,100	0.41	2.12
MMI	Marcus & Millichap	29.81	27.59	28.64	129,000	-1.07	3.60
MMM	3M Company	138.0	131.1	138.0	3,866,000	4.8	3.60
MMP	Magellan Midstream Partners LP	34.67	31.68	33.31	2,082,200	-0.30	0.89
MMS	Maximus Inc	57.77	55.42	57.54	529,000	2.42	4.39
MMT	MFS Multimarket Income Trust	5.040	4.750	5.000	255,900	0.250	5.26
MMU	Western Asset Managed Municipals Fund	12.09	11.72	12.01	124,400	0.44	3.80
MN	Manning & Napier Inc	1.260	1.110	1.220	70,600	0.060	5.17
MNE	Blackrock Muni New York Intermediate	14.94	14.30	14.75	13,000	0.66	4.68
MNK	Mallinckrodt Plc	2.450	2.210	2.250	3,570,400	0.020	0.90
MNP	Western Asset Muni Partners Fund	13.81	13.33	13.75	30,100	0.27	2.00
MNR	Monmouth Real Estate Investment Corp	12.06	11.31	11.94	966,900	0.45	3.92
MNR-C	Monmouth Real Estate Invt Corp [Mnr/Pc]	22.21	21.03	21.92	53,100	0.22	1.01
MNRL	Brigham Minerals Inc	8.150	7.310	8.040	323,300	0.080	1.01
MO	Altria Group	37.92	36.37	37.29	18,195,500	0.65	1.77
MOD	Modine Manufacturing Company	3.520	3.155	3.280	453,400	-0.140	4.09
MODN	Model N Inc	23.69	22.17	22.62	269,300	-0.30	1.31
MOG.A	Moog Inc Cl A	53.46	48.35	49.99	370,000	-2.80	5.30
MOG.B	Moog Inc Cl B	51.65	51.65	51.65	100	0.00	0.00
MOGU	Mogu Inc ADR	1.070	1.010	1.060	31,200	0.040	3.92
MOH	Molina Healthcare Inc	141.6	134.7	139.4	492,700	4.2	3.09
MOS	Mosaic Company	10.200	9.350	10.000	4,505,700	0.100	1.01
MOV	Movado Group Inc	11.49	10.16	11.25	327,900	0.02	0.18
MPA	Blackrock Muniyield Pennsylvania Quality	13.50	13.20	13.49	51,100	0.22	1.66
MPC	Marathon Petroleum Corp	24.70	21.50	24.33	10,260,900	1.18	5.10
MPLX	Mplx LP	10.79	9.71	10.06	3,839,600	-0.79	7.28
MPV	Massmutual Participation Investors	11.65	11.00	11.44	20,400	0.46	4.19
MPW	Medical Properties Trust	17.68	16.39	17.59	5,478,400	-0.09	0.51
MPX	Marine Products Corp	9.090	8.600	9.020	16,600	0.460	5.37
MQT	Blackrock Muniyield Quality Fund II	12.53	12.05	12.41	84,000	0.16	1.31
MQY	Blackrock Muniyield Quality Fund	14.73	13.90	14.48	246,700	0.54	3.87
MR	Montage Resources Corp	2.230	1.990	2.200	574,400	0.050	2.33
MRC	Mrc Global Inc	4.330	3.915	4.220	975,800	-0.160	3.65
MRK	Merck & Company	77.59	71.73	71.73	15,077,300	0.00	0.00
MRO	Marathon Oil Corp	3.500	3.150	3.320	51,599,500	-0.200	5.68
MS	Morgan Stanley	35.34	32.97	34.84	17,803,600	0.83	2.44
MS-A	Morgan Stanley [Ms/Pa]	19.65	19.00	19.56	122,700	0.19	0.98
MS-E	Morgan Stanley [Ms/Pe]	26.63	25.44	26.32	85,200	0.45	1.74
MS-F	Morgan Stanley [Ms/Pf]	25.98	24.57	25.74	80,700	0.38	1.50
MS-I	Morgan Stanley [Ms/Pi]	25.31	24.35	25.21	111,300	-0.04	0.16
MS-K	Morgan Stanley [Ms/Pk]	24.59	23.61	24.55	75,400	0.25	1.03
MS-L	Morgan Stanley 4.875% Prf Perpetual USD	23.82	23.01	23.64	94,900	-0.13	0.55
MSA	Msa Safety Inc	102.7	94.9	101.8	267,400	5.9	6.11
MSB	Mesabi Trust	14.12	13.37	13.51	49,300	-0.48	3.43
MSC	Studio City Intl Holdings Ltd ADR	20.35	20.20	20.20	200	1.29	6.82
MSCI	MSCI Inc	294.7	275.4	293.7	567,300	18.0	6.52
MSD	Morgan Stanley Emerging Markets Debt	7.530	7.410	7.490	150,600	-0.170	2.22
MSG	The Madison Square Garden Comp	235.5	220.2	225.4	228,700	-11.2	4.72
MSGN	Msg Networks Inc	10.87	9.85	10.58	773,200	0.36	3.52
MSI	Motorola Solutions	136.7	130.2	133.4	2,041,000	-1.7	1.26
MSM	Msc Industrial Direct Company	54.46	50.66	54.02	425,000	2.09	4.02
MT	Arcelormittal	8.870	8.510	8.840	4,138,000	-0.210	2.32
MTB	M&T Bank Corp	108.5	103.4	106.9	1,125,500	-0.4	0.36
MTD	Mettler-Toledo International	688.3	654.8	685.4	289,300	26.6	4.04
MTDR	Matador Resources Company	2.300	1.920	2.220	8,131,100	-0.130	5.53
MTG	Mgic Investment Corp	7.900	6.540	6.970	5,981,300	-1.000	12.55
MTH	Meritage Corp	39.10	36.87	38.07	496,200	-1.24	3.15
MTL	Mechel Oao	1.440	1.280	1.300	345,400	-0.100	7.14
MTL.P	Mechel Pao [Mtl/P]	0.3676	0.2900	0.3392	21,400	-0.0191	5.33
MTN	Vail Resorts	154.8	147.5	149.0	603,900	-6.6	4.27
MTOR	Meritor Inc	14.85	13.19	13.58	1,610,500	-1.04	7.11
MTR	Mesa Royalty Trust	7.090	4.560	5.040	21,300	-1.489	22.81
MTRN	Materion Corp	36.59	34.95	36.30	117,600	1.07	3.04
MTT	Western Asset Muni Defined Opportunity	19.00	18.62	18.90	113,000	0.39	2.11
MTW	Manitowoc Company	8.380	7.660	8.150	560,200	0.270	3.43
MTX	Minerals Technologies Inc	34.41	31.69	34.41	225,900	1.93	5.94
MTZ	Mastec Inc	31.13	27.09	30.95	847,600	1.45	4.92
MUA	Blackrock Muniassets Fund	13.65	13.00	13.49	138,400	0.36	2.74
MUC	Blackrock Muniholdings California	13.38	13.18	13.32	214,600	0.17	1.29
MUE	Blackrock Muniholdings Quality Fund II	12.34	11.96	12.22	126,700	0.27	2.26
MUFG	Mitsubishi Ufj Financial Group Inc	3.930	3.800	3.910	3,283,600	-0.110	2.74
MUH	Blackrock Muniholdings Fund II	13.94	13.22	13.76	31,200	0.10	0.73
MUI	Blackrock Muni Intermediate Duration	13.57	13.18	13.23	122,300	-0.20	1.49
MUJ	Blackrock Muniholdings New Jersey	13.54	13.22	13.47	115,700	0.09	0.67
MUR	Murphy Oil Corp	5.790	5.160	5.710	5,158,300	-0.080	1.38
MUS	Blackrock Muniholdings Quality Fund	12.03	11.72	12.02	37,200	0.38	3.26
MUSA	Murphy USA Inc	86.26	81.68	84.46	474,900	1.40	1.69
MUX	Mcewen Mining Inc	0.7294	0.6500	0.6887	2,588,100	0.0106	1.56
MVC	MVC Capital	4.400	4.050	4.190	120,800	-0.140	3.23
MVCD	MVC Capital Inc 6.25% Senior Notes Due	23.00	22.15	22.30	22,700	-0.10	0.45
MVF	Munivest Fund	8.340	8.150	8.190	193,700	-0.010	0.12
MVO	Mv Oil Trust	2.700	2.400	2.415	23,900	-0.285	10.56
MVT	Blackrock Munivest Fund II	14.79	13.47	13.98	113,000	0.38	2.79
MWA	Mueller Water Products	7.960	7.500	7.920	1,306,300	0.260	3.39
MX	Magnachip Semiconductor Corp	9.840	9.130	9.380	147,100	0.120	1.30
MXE	Mexico Equity and	6.990	6.990	6.990	100	-0.160	2.24
MXF	Mexico Fund	7.970	7.730	7.970	76,100	0.010	0.12
MXL	Maxlinear Inc	11.46	10.29	11.40	627,200	0.96	9.20
MYC	Blackrock Muniyield California Fund	13.47	13.17	13.38	35,600	0.21	1.59
MYD	Blackrock Muniyield Fund	13.21	12.84	13.03	319,300	0.11	0.81
MYE	Myers Industries	10.89	10.18	10.51	159,200	-0.11	1.04
MYF	Blackrock Muniyield Investment Fund	13.31	12.69	13.11	85,700	0.51	4.05
MYI	Blackrock Muniyield Quality Fund III	12.89	12.53	12.78	400,400	0.09	0.71
MYJ	Blackrock Muniyield New Jersey Fund	13.98	13.50	13.71	26,800	0.10	0.73
MYN	Blackrock Muniyield New York Quality	12.39	12.18	12.26	55,900	0.01	0.08
MYOV	Myovant Sciences Ltd	7.920	7.310	7.770	1,180,300	-0.030	0.38
MZA	Muniyield Arizona Fund	12.42	12.12	12.38	12,300	0.18	1.51

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.209.10.183
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,774	272	3.62
DJI	22,327	691	3.19
SP500	2,627	85	3.35
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	1,622	-3	0.18
BDI	1,200	49	4.26
HSI	30,063	-253	0.83