EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
M20.6019.9219.96602.8K-0.301.48 
MAMastercard Inc513.9508.3508.6354.1K-2.80.54 
MAAMid-America Apartment Communities128.0125.1125.420.7K-0.40.30 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]54.9854.5754.986000.010.02 
MAApI54.9854.5754.986100.010.02 
MACMacerich Company21.8721.4821.55155.8K-0.060.25 
MAGNMagnera Corporation10.8910.6910.7434.1K0.090.80 
MAINMain Street Capital Corp55.2954.2154.9985.9K0.941.74 
MAIR34.5033.8534.48608.5K0.651.91 
MANManpower Inc32.6131.2131.4995.5K-0.361.13 
MANE77.1574.6775.7421.3K2.393.26 
MANUManchester United Ltd17.7117.6017.6621.7K0.110.63 
MASMasco Corp75.5368.5974.681.34M7.9311.87 
MATVMativ Holdings Inc9.9909.7909.90033.4K0.1701.75 
MATXMatson Inc171.3167.4168.615.5K-2.01.20 
MAXMediaalpha Inc Cl A10.0009.7429.90016.0K-0.0100.10 
MBCMasterbrand Inc9.3309.1109.125118.9K0.0350.39 
MBIMBIA Inc6.0155.9006.01016.9K0.0801.35 
MCMoelis69.4768.4168.4863.6K-0.230.33 
MCBMetropolitan Bank Holding Corp90.7586.0287.8451.5K-1.021.15 
MCDMcDonald's Corp302.9301.4301.9269.8K0.00.01 
MCIBarings Corporate Investors17.8017.5217.6920.0K0.140.80 
MCKMckesson Corp849.3835.1838.5108.4K-3.70.44 
MCNXai Madison Equity Premium Income Fund5.9505.9105.9404.7K0.0200.34 
MCOMoody's Corp482.5455.0473.4242.0K14.23.09 
MCRMFS Charter Income Trust6.0706.0506.0702.0K0.0200.33 
MCSMarcus Corp18.7718.5018.504.1K0.010.03 
MCYMercury General Corp95.3594.1094.739.8K-0.720.75 
MDPediatrix Medical Group Inc23.1922.7622.8339.0K-0.050.20 
MDAMacdonald Dettwiler & Associates Ltd.34.9433.7733.78125.9K-0.040.12 
MDSTWestwood Enhanced Midstream Income ETF28.3727.9028.0712.4K0.190.68 
MDTMedtronic Inc84.2781.8883.102.09M1.101.34 
MDUMdu Res Group Inc21.6721.4021.5040.4K0.080.35 
MDVModiv Inc Cl C15.9415.5615.896.6K0.050.32 
MDV-AModiv Industrial Inc24.9024.7724.907000.150.62 
MDV.PR.AModiv Inc.0.00000.00000.000000.0000NaN 
MDVpA24.8924.8924.89100-0.010.05 
MECMayville Engineering Company21.3320.7720.883.6K-0.090.43 
MEDMedifast Inc11.0910.8510.8518.9K-0.201.81 
MEGMontrose Environmental Group Inc21.2620.6620.8929.3K0.311.51 
MEGINyli CBRE Global Infrastructure15.2915.1215.1645.8K0.070.46 
MEIMethode Electronics7.2956.9707.25015.2K0.1301.83 
MER-KBank of America Corp [Mer/Pk]25.5325.4625.5312.8K0.030.12 
MERpK25.5625.5125.567.9K0.030.12 
METMetlife Inc78.0076.4476.67189.4K-0.821.06 
MET-AMetlife Inc [Met/Pa]21.0820.9020.9729.0K-0.080.38 
MET-EMetlife Inc [Met/Pe]22.9522.7622.8086.5K-0.080.35 
MET-FMetlife Inc [Met/Pf]19.3019.1319.1546.2K-0.110.57 
METpA21.0520.9120.9612.1K0.060.31 
METpE22.8222.7022.7022.2K-0.100.44 
METpF19.2519.1519.198.6K0.050.26 
MFAMFA Financial Inc10.2010.0610.19178.9K0.121.14 
MFA-BMFA Financial Inc [Mfa/Pb]20.5020.2820.327.4K-0.060.29 
MFA-CMFA Financial Inc [Mfa/Pc]23.4023.2123.2215.1K0.010.02 
MFANMFA Financial Inc 8.875% Senior Notes25.5325.4725.531.8K0.070.27 
MFAOMFA Financial Inc 9.0%25.6925.6225.62300-0.060.21 
MFApB20.3520.2920.325000.000.00 
MFApC23.2223.2223.22100-0.010.04 
MFCManulife Financial Corp38.4037.9738.06248.5K-0.160.42 
MFGMizuho Financial Group ADR8.3408.2508.275385.8K0.0550.67 
MFMMFS Muni Income Trust5.4205.4005.41033.0K-0.0150.28 
MFSBMFS Active Core Plus Bond ETF25.1625.1425.147.1K0.040.17 
MFSGMFS Active Growth ETF29.0428.2928.998.4K0.341.19 
MFSIMFS Active International ETF31.3931.2631.3039.2K0.080.26 
MFSMMFS Active Intermediate Muni Bond ETF25.1925.1525.1712.3K0.020.08 
MFSVMFS Active Value ETF27.7827.6027.6019.4K0.060.21 
MGMistras Group Inc18.4617.9818.4526.7K0.593.30 
MGAMagna International62.4461.8261.89108.7K0.210.34 
MGFMFS Government Markets Income Trust2.9102.9102.9101.9K-0.0100.34 
MGMMGM Resorts International39.6738.8139.04280.1K-0.080.19 
MGRAffiliated Managers Group Inc20.4720.2920.354.0K0.100.51 
MGRBAffiliated Managers Group Inc 4.750%16.6716.6416.648.8K-0.030.18 
MGRDAffiliated Managers Group Inc 4.200%15.0215.0215.023500.100.67 
MGREAffiliated Managers Group Inc 6.750%23.8923.8523.893.7K0.150.63 
MGYMagnolia Oil & Gas Corp29.2128.8129.09190.3K0.371.29 
MHMcGraw Hill Inc14.8514.6614.684.3K-0.010.07 
MHDBlackrock Muniholdings Fund11.8511.7511.76137.4K-0.090.76 
MHFWestern Asset Muni High7.0206.9306.9307.5K-0.0300.43 
MHKMohawk Industries110.6107.7108.578.3K-0.40.38 
MHLAMaiden Holdings Ltd 6.625% No11.7111.4111.682.8K-0.030.26 
MHNCMaiden Holdings North America12.6612.5212.661.3K0.060.49 
MHOM/I Homes138.4126.5132.531.7K3.72.89 
MIAXMiami International Holdings Inc44.8943.9644.3637.5K0.180.41 
MINMFS Intermediate Income Trust2.4802.4702.47536.2K-0.0050.20 
MIRMirion Technologies Inc20.1719.2619.57908.4K-0.100.48 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]23.0022.3522.351.2K-0.100.45 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]22.0021.6722.0011.4K0.180.82 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]25.2725.1625.277.8K0.000.00 
MITNAg Mortgage Investment Trust 9.500%25.7025.6525.701.5K0.020.08 
MITPAg Mortgage Investment Trust 9.500%25.6325.6325.631000.050.20 
MITTAg Mortgage Investment Trust8.0257.9208.01026.4K0.0901.14 
MITTpA23.0022.3522.351.1K-0.100.45 
MITTpB22.0021.6021.871.5K-0.130.59 
MITTpC25.2725.2525.251.6K-0.020.09 
MIYBlackrock Muniyield Michigan Quality11.8811.7711.8112.6K0.000.00 
MKCMccormick & Company52.5951.9152.08255.3K0.090.16 
MKC.VMccormick & Company Inc52.3951.6851.68481-0.240.47 
MKLMarkel Corp1,9781,9561,9604.8K-60.31 
MLIMueller Industries139.7134.8135.0104.4K0.20.18 
MLMMartin Marietta Materials626.5617.1618.234.6K3.60.58 
MLPMaui Land & Pineapple Company15.4915.3515.355.4K-0.030.19 
MLRMiller Industries47.4647.1947.319260.060.13 
MMDNyli Mackay Definedterm Municipal15.3215.1415.1413.3K-0.080.53 
MMIMarcus & Millichap28.5027.8728.4112.0K0.270.94 
MMIDMFS Active Mid Cap ETF26.0325.9426.032.0K0.160.62 
MMK100.2100.2100.22000.00.01 
MMKTTexas Capital Government Money Market100.3100.2100.29380.00.01 
MMM3M Company150.9146.6147.2595.2K-1.30.87 
MMSMaximus Inc68.6767.3667.5222.3K-0.440.64 
MMTMFS Multimarket Income Trust4.6304.5704.57038.9K0.0100.22 
MMUWestern Asset Managed Municipals Fund10.5010.4610.469.8K-0.030.29 
MNRMach Natural Resources LP13.0412.7313.02167.3K0.141.09 
MNSOMiniso Group Holding Ltd ADR15.2515.0815.1540.8K-0.090.56 
MNTNMntn Inc Cl A10.6010.0610.1123.4K0.070.70 
MOAltria Group65.6664.5064.891.83M0.230.36 
MODModine Manufacturing Company257.2246.6249.292.6K1.80.71 
MOG.AMoog Inc Cl A312.9299.3303.724.5K-4.91.58 
MOG.BMoog Inc Cl B307.8307.8307.8500-14.74.56 
MOGUMogu Inc ADR2.5102.5102.5101000.0702.87 
MOHMolina Healthcare Inc155.7150.0153.6219.9K2.61.73 
MOSMosaic Company24.9524.2024.611.33M0.411.67 
MOVMovado Group Inc29.1828.6628.7011.4K-0.411.41 
MPMP Materials Corp68.6165.5865.831.15M0.070.11 
MPABlackrock Muniyield Pennsylvania Quality11.3611.3211.364.8K0.040.31 
MPCMarathon Petroleum Corp224.1218.2219.0438.5K-1.50.66 
MPLXMplx LP56.0155.5055.72217.5K0.270.49 
MPTWestern Asset Municipal Partners Fund Ii5.2955.1605.245783.3K0.0250.48 
MPVBarings Participation Investors18.0017.7917.922.3K0.150.82 
MPXMarine Products Corp8.0707.9708.0004.8K-0.0300.37 
MQYBlackrock Muniyield Quality Fund11.5011.3611.3778.0K-0.100.83 
MRKMerck & Company113.1111.5112.9853.0K0.30.26 
MRPMillrose Properties Inc31.0230.7230.7770.0K0.020.07 
MRSHMarsh & Mclennan Companies178.9176.1176.5274.1K-2.51.39 
MSMorgan Stanley192.2189.8190.9550.5K1.60.83 
MS-AMorgan Stanley [Ms/Pa]19.4419.3019.3233.0K-0.050.26 
MS-EMorgan Stanley [Ms/Pe]25.3325.3125.3332.2K0.000.00 
MS-FMorgan Stanley [Ms/Pf]25.2325.2125.22423.5K0.010.02 
MS-IMorgan Stanley [Ms/Pi]25.1125.0325.04103.5K0.010.05 
MS-KMorgan Stanley [Ms/Pk]24.3424.2124.2544.2K-0.110.45 
MS-LMorgan Stanley 4.875% Prf Perpetual USD20.5620.4220.437.7K-0.070.33 
MS-OMorgan Stanley17.6017.4317.4652.4K-0.100.57 
MS-PMorgan Stanley25.2625.1225.1751.4K-0.020.08 
MS-QMorgan Stanley25.6625.4725.5335.8K-0.090.35 
MS.PR.PMorgan Stanley0.00000.00000.000000.0000NaN 
MSAMsa Safety Inc173.5170.8172.18.4K0.20.14 
MSBMesabi Trust28.9228.0928.4810.5K0.521.86 
MSCStudio City Intl Holdings Ltd ADR2.7902.6402.6402.4K0.0000.00 
MSCIMSCI Inc621.3598.5616.391.2K17.92.99 
MSDMS Emerging Markets Debt Fund7.4407.4407.4401.6K0.0300.40 
MSDLMS Direct Lending Fund15.5315.2015.3888.9K0.181.18 
MSGEMadison Square Garden Entmt Corp62.1261.5161.637.2K0.140.22 
MSGSMadison Square Garden Sports Corp336.8333.8334.53.8K-0.20.06 
MSIMotorola Solutions448.6443.0445.083.7K-0.50.12 
MSIFMsc Income Fund Inc13.0712.8812.9933.9K0.241.88 
MSMMsc Industrial Direct Company97.9196.3896.3828.7K-0.760.78 
MSpA19.3619.3019.3410.3K0.030.16 
MSpE25.3325.3225.324.8K-0.010.04 
MSpF25.2325.2125.221.2K0.000.00 
MSpI25.0725.0425.0631.4K0.020.07 
MSpK24.2924.2124.254.5K0.000.00 
MSpL20.4920.4020.452.2K0.010.05 
MSpO17.5517.4817.525.9K0.060.32 
MSpP25.2225.1825.222.6K0.030.12 
MSpQ25.6025.5025.542.7K0.010.03 
MTArcelormittal ADR62.5660.8661.33220.6K0.400.66 
MTA.UMetals Acquisition Corp [Mtal.U]10.3110.2710.31500-0.010.10 
MTA.WMetals Acquisition Corp WT [Mtal/W]0.67000.65000.650070.0K-0.06001.37 
MTALMac Copper Ltd.10.1810.0110.031.5K-0.030.31 
MTBM&T Bank Corp220.0217.2218.893.6K-0.20.09 
MTB-HM&T Bank Corp Perpetual Rate25.1525.0125.059.1K0.050.20 
MTB-JM & T Bank Corp26.4526.2226.2227.0K-0.150.57 
MTB-KM & T Bank Corp25.2725.1625.2615.9K0.010.04 
MTB.PR.HM&T Bank Corporation0.00000.00000.000000.0000NaN 
MTBpH25.0725.0025.011.4K-0.020.06 
MTBpJ26.3626.2026.303.1K0.070.27 
MTDMettler-Toledo International1,3391,3241,32514.0K-20.12 
MTDRMatador Resources Company60.2059.0059.95157.1K0.981.65 
MTGMgic Investment Corp28.1927.9828.1575.6K0.170.61 
MTHMeritage Corp71.0369.5269.6948.5K0.210.30 
MTNVail Resorts136.3132.5132.881.8K0.10.04 
MTRMesa Royalty Trust4.9054.7704.8203.2K-0.0501.03 
MTRNMaterion Corp182.3179.0179.216.6K1.10.60 
MTUSMetallus Inc18.7218.5818.658.5K0.100.54 
MTWManitowoc Company12.7112.5612.638.3K0.110.87 
MTXMinerals Technologies Inc72.1171.0071.0715.5K-0.040.06 
MTZMastec Inc383.0372.8377.243.5K6.01.60 
MUABlackrock Muniassets Fund10.6610.5410.5550.2K-0.060.57 
MUCBlackrock Muniholdings California10.8510.7710.7851.8K-0.040.38 
MUFGMitsubishi Ufj Financial Group ADR17.6717.4617.49365.0K-0.050.26 
MUJBlackrock Muniholdings New Jersey12.0712.0112.045.7K-0.010.08 
MURMurphy Oil Corp38.5637.3638.3396.4K0.280.74 
MUSAMurphy USA Inc519.4512.5512.513.6K-0.20.04 
MUSETcw Multisector Credit Income ETF49.9249.9249.7400.180.36 
MUXMcewen Inc24.7624.1624.4370.2K0.612.56 
MVOMv Oil Trust2.7002.3702.495101.0K-0.1856.92 
MWAMueller Water Products28.0827.7327.9281.5K0.190.69 
MXMagnachip Semiconductor Corp3.9403.6103.840901.7K0.3008.47 
MXEMexico Equity and13.5913.5913.59287-0.110.77 
MXFMexico Fund22.1121.4921.8649.8K0.120.55 
MYEMyers Industries21.4321.2021.235.7K-0.110.52 
MYIBlackrock Muniyield Quality Fund III10.9710.8610.8684.4K-0.100.91 
MYNBlackrock Muniyield New York Quality9.9309.9009.92022.7K0.0200.20 
MZY.U10.0009.9909.9906.6K-0.0100.10 
MZY.W0.32500.32490.325012.0K0.0000NaN 
MZYX9.9409.8609.8907.2K0.000NaN 

MEMBER LOGIN

216.73.217.72
United States

GLOBAL INDICES

CodeLastChange
COMP24,260-1440.6
DJI49,149-2930.6
SP5007,064-450.6
INDS12,892-490.4
CAC8,236-951.1
DAX24,271-1470.6
NKY59,3495240.9
HSI26,4871260.5
OBX1,940140.7
AORD9,17730.0
TWII37,6056461.7
JKSE7,559-350.5
STI5,015110.2
ATX5,852-140.2
NZD12,932170.1
BEL5,431-801.4
BVSP196,1323990.2