EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
M19.6519.2119.402.98M-0.100.51 
MAMastercard Inc534.3525.0530.41.44M2.80.53 
MAAMid-America Apartment Communities131.2129.6129.8332.9K-0.60.46 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]53.0052.9352.93300-0.110.21 
MAApI53.0052.9352.93200-0.110.21 
MACMacerich Company16.6816.0316.221.19M-0.382.29 
MAGNMagnera Corporation8.2377.8157.960279.8K-0.0901.12 
MAINMain Street Capital Corp57.2656.1756.35355.7K-0.651.14 
MANManpower Inc27.7826.8527.18575.9K-0.622.23 
MANUManchester United Ltd15.5415.2615.49161.3K0.020.13 
MASMasco Corp59.9058.7159.461.05M0.350.59 
MATVMativ Holdings Inc12.0911.7611.98154.7K0.050.42 
MATXMatson Inc104.9103.1103.675.1K-0.70.66 
MAXMediaalpha Inc Cl A12.0011.4911.58229.9K-0.292.44 
MBCMasterbrand Inc9.7109.3309.6601.15M0.2102.22 
MBIMBIA Inc7.8307.5907.640138.0K0.0000.00 
MCMoelis62.0760.9961.31377.1K0.350.57 
MCBMetropolitan Bank Holding Corp69.9068.6769.7319.9K0.881.28 
MCDMcDonald's Corp305.0302.0302.7961.7K-1.90.61 
MCIBarings Corporate Investors21.3320.4820.4820.1K-0.552.60 
MCKMckesson Corp867.4849.6852.6382.3K-8.30.96 
MCNXai Madison Equity Premium Income Fund5.8105.7005.710189.2K-0.0801.38 
MCOMoody's Corp474.4468.1472.7295.7K2.70.57 
MCRMFS Charter Income Trust6.3006.2506.26057.0K0.0000.00 
MCSMarcus Corp15.4414.8814.9097.4K-0.432.80 
MCYMercury General Corp89.4087.3087.8550.4K-1.211.36 
MDPediatrix Medical Group Inc23.4322.8122.92495.3K-0.030.13 
MDSTWestwood Enhanced Midstream Income ETF26.2126.0026.1926.2K-0.020.08 
MDTMedtronic Inc102.6100.0100.37.56M-0.50.46 
MDUMdu Res Group Inc20.5320.2720.33889.7K-0.100.49 
MDVModiv Inc Cl C14.7014.3114.3516.2K-0.392.65 
MDV-AModiv Industrial Inc25.0425.0025.001.0K-0.170.68 
MDV.PR.AModiv Inc.0.00000.00000.000000.0000NaN 
MDVpA25.0425.0025.00806-0.170.68 
MECMayville Engineering Company16.1514.9915.00164.2K-0.432.79 
MEDMedifast Inc11.2710.7410.7589.3K-0.413.67 
MEGMontrose Environmental Group Inc25.2324.0525.15107.9K0.833.42 
MEGINyli CBRE Global Infrastructure13.9813.7513.78129.2K-0.161.15 
MEIMethode Electronics7.1006.7106.76091.1K-0.2203.16 
MER-KBank of America Corp [Mer/Pk]25.8125.6625.7039.2K-0.020.08 
MERpK25.8125.6625.7037.9K-0.020.08 
METMetlife Inc75.5074.0574.751.29M-0.610.81 
MET-AMetlife Inc [Met/Pa]22.7922.6022.7394.7K-0.030.13 
MET-EMetlife Inc [Met/Pe]23.8123.5223.76124.3K0.010.04 
MET-FMetlife Inc [Met/Pf]19.7719.6619.75117.9K-0.050.25 
METpA22.7922.6022.7390.2K-0.030.13 
METpE23.8123.5223.76110.3K0.010.04 
METpF19.7719.6619.74107.7K-0.040.20 
MFAMFA Financial Inc9.0608.9609.010977.8K-0.0100.11 
MFA-BMFA Financial Inc [Mfa/Pb]20.7120.6020.606.1K-0.080.37 
MFA-CMFA Financial Inc [Mfa/Pc]23.8923.7223.7414.8K-0.080.34 
MFANMFA Financial Inc 8.875% Senior Notes24.9824.8724.8920.5K0.010.04 
MFAOMFA Financial Inc 9.0%25.0924.9725.0917.3K-0.030.12 
MFApB20.7120.6020.603.0K-0.080.37 
MFApC23.8923.7223.7414.1K-0.060.25 
MFCManulife Financial Corp34.1233.3133.861.21M0.290.86 
MFGMizuho Financial Group ADR6.5856.2806.5701.6M0.0200.31 
MFMMFS Muni Income Trust5.3905.3405.370125.4K0.0200.37 
MFSBMFS Active Core Plus Bond ETF25.2825.2125.2348.9K-0.010.04 
MFSGMFS Active Growth ETF27.8627.5027.7159.3K0.230.84 
MFSIMFS Active International ETF29.2028.9729.12146.5K-0.080.29 
MFSMMFS Active Intermediate Muni Bond ETF25.0525.0325.032.5K-0.020.06 
MFSVMFS Active Value ETF25.6625.4425.53183.2K-0.080.31 
MGMistras Group Inc11.9811.5211.7077.2K-0.161.35 
MGAMagna International48.0047.2747.50662.5K-0.160.34 
MGFMFS Government Markets Income Trust3.1103.0653.08046.7K-0.0250.81 
MGMMGM Resorts International31.5430.9131.112.53M-0.310.99 
MGRAffiliated Managers Group Inc21.4821.2421.3810.4K0.030.14 
MGRBAffiliated Managers Group Inc 4.750%17.4117.1617.228.8K0.050.29 
MGRDAffiliated Managers Group Inc 4.200%15.6015.4815.5812.0K0.020.13 
MGREAffiliated Managers Group Inc 6.750%24.2924.1424.1425.2K-0.100.41 
MGYMagnolia Oil & Gas Corp22.7122.0222.631.73M-0.060.26 
MHMcGraw Hill Inc17.1016.0516.91637.7K0.654.00 
MHDBlackrock Muniholdings Fund11.7711.7011.7180.5K-0.060.51 
MHFWestern Asset Muni High7.0206.9606.97384.2K-0.0700.99 
MHKMohawk Industries105.4102.9104.6429.7K0.50.50 
MHLAMaiden Holdings Ltd 6.625% No15.0914.9815.002.9K0.000.00 
MHNBlackrock Muniholdings New York Quality10.3210.2610.2657.3K-0.070.68 
MHNCMaiden Holdings North America17.0717.0517.052.2K-0.060.32 
MHOM/I Homes125.4123.3124.449.2K0.60.44 
MIAXMiami International Holdings Inc47.0144.0644.32287.3K-2.345.01 
MINMFS Intermediate Income Trust2.6702.6402.660298.5K0.0000.00 
MIRMirion Technologies Inc24.6223.1224.032.99M0.170.71 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]22.3122.3122.31100-0.210.93 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]22.0521.9222.055.3K0.130.59 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]25.4825.4225.453.8K-0.030.11 
MITNAg Mortgage Investment Trust 9.500%25.1425.0625.072.1K-0.060.25 
MITPAg Mortgage Investment Trust 9.500%25.1525.1125.111.1K0.080.30 
MITTAg Mortgage Investment Trust7.7407.6507.65037.5K0.0000.00 
MITTpA22.3122.3122.31100-0.210.93 
MITTpB22.0521.9222.054.9K0.130.59 
MITTpC25.4825.4225.452.0K-0.030.11 
MIYBlackrock Muniyield Michigan Quality11.6711.5211.58102.4K0.010.09 
MKCMccormick & Company67.1365.1066.761.57M1.642.52 
MKC.VMccormick & Company Inc67.2064.5166.7811.0K2.413.74 
MKLMarkel Corp2,0612,0242,04217.9K-120.58 
MLIMueller Industries107.8106.0106.9234.5K1.21.14 
MLMMartin Marietta Materials598.9587.2597.2147.2K3.60.61 
MLNKMeridianlink Inc20.0420.0020.026.06M0.000.00 
MLPMaui Land & Pineapple Company14.7113.8414.1522.9K-0.302.07 
MLRMiller Industries36.8135.8936.4432.8K0.280.77 
MMCMarsh & Mclennan Companies180.8176.7177.21.14M-3.11.73 
MMDNyli Mackay Definedterm Municipal15.0514.9214.9451.5K-0.070.47 
MMIMarcus & Millichap29.0428.3328.7584.3K0.391.38 
MMIDMFS Active Mid Cap ETF24.2224.0924.188.0K-0.050.20 
MMKTTexas Capital Government Money Market100.3100.3100.35.8K0.00.01 
MMM3M Company167.3164.6166.6814.7K0.80.48 
MMSMaximus Inc79.6177.5977.79500.3K-1.191.51 
MMTMFS Multimarket Income Trust4.6804.6404.65062.6K-0.0400.85 
MMUWestern Asset Managed Municipals Fund10.4210.3510.37158.7K-0.030.29 
MNRMach Natural Resources LP12.2411.8512.13472.9K0.090.74 
MNSOMiniso Group Holding Ltd ADR21.1920.5020.57826.0K-0.582.74 
MNTNMntn Inc Cl A14.2813.4213.93495.6K-0.100.71 
MOAltria Group59.0958.4558.603.58M-0.330.56 
MODModine Manufacturing Company147.0131.2141.7920.6K10.98.38 
MODGTopgolf Callaway Brands Corp10.4409.2409.3552.92M-0.9309.04 
MOG.AMoog Inc Cl A198.7194.0197.421.1K1.90.97 
MOG.BMoog Inc Cl B215.0201.0215.01.7K10.04.87 
MOGUMogu Inc ADR2.5402.5102.5402.8K0.0301.19 
MOHMolina Healthcare Inc143.0137.0138.01.27M-3.12.17 
MOSMosaic Company24.9124.1824.503.73M-0.180.73 
MOVMovado Group Inc18.7518.3518.3676.7K-0.201.08 
MPMP Materials Corp66.2058.6163.5615.16M5.048.61 
MPABlackrock Muniyield Pennsylvania Quality11.3011.1811.2323.3K-0.070.62 
MPCMarathon Petroleum Corp199.9190.5195.5978.1K-4.12.05 
MPLXMplx LP53.3852.3153.31893.6K0.450.85 
MPVBarings Participation Investors20.1019.7819.787.5K-0.331.64 
MPWMedical Properties Trust5.1504.9845.0355.7M-0.0601.18 
MPXMarine Products Corp8.2308.0708.10011.3K-0.1501.82 
MQTBlackrock Muniyield Quality Fund II10.0509.9709.99027.5K-0.0100.10 
MQYBlackrock Muniyield Quality Fund11.4511.3711.37204.5K-0.060.52 
MRCMrc Global Inc14.6912.0313.771.26M-0.060.43 
MRKMerck & Company97.1494.0995.068.78M-1.381.43 
MRPMillrose Properties Inc29.7829.0829.114.97M-0.561.89 
MSMorgan Stanley162.9160.1162.34.03M2.51.54 
MS-AMorgan Stanley [Ms/Pa]20.2419.9519.97102.1K-0.301.48 
MS-EMorgan Stanley [Ms/Pe]25.6025.5225.5640.0K0.040.16 
MS-FMorgan Stanley [Ms/Pf]25.3225.2625.2841.5K0.020.08 
MS-IMorgan Stanley [Ms/Pi]25.2225.1325.1666.7K-0.020.08 
MS-KMorgan Stanley [Ms/Pk]24.3524.1724.3159.2K-0.050.21 
MS-LMorgan Stanley 4.875% Prf Perpetual USD20.4220.3620.3822.3K-0.060.29 
MS-OMorgan Stanley17.4017.2617.37368.5K0.020.12 
MS-PMorgan Stanley25.8025.6125.6930.2K-0.020.08 
MS-QMorgan Stanley26.3226.2126.2233.0K-0.100.38 
MS.PR.PMorgan Stanley0.00000.00000.000000.0000NaN 
MSAMsa Safety Inc157.9155.7156.164.4K-0.80.50 
MSBMesabi Trust35.4633.7834.5321.3K1.033.03 
MSCStudio City Intl Holdings Ltd ADR3.6903.6903.690115-0.2205.63 
MSCIMSCI Inc563.4554.7559.7202.7K2.80.50 
MSDMS Emerging Markets Debt Fund7.2907.2607.26071.0K-0.0200.27 
MSDLMS Direct Lending Fund16.6316.3816.38501.3K-0.191.15 
MSGEMadison Square Garden Entmt Corp48.5147.2547.95140.9K0.460.97 
MSGSMadison Square Garden Sports Corp220.1214.7215.346.5K0.50.25 
MSIMotorola Solutions373.1368.2371.6672.2K-0.90.23 
MSIFMsc Income Fund Inc14.1713.5013.58300.9K-0.171.24 
MSMMsc Industrial Direct Company85.7884.1384.76234.5K-0.340.40 
MSpA20.2419.9519.9794.2K-0.301.48 
MSpE25.6025.5025.5635.3K0.040.16 
MSpF25.3225.2625.2825.2K0.020.08 
MSpI25.2225.1325.1561.1K0.010.04 
MSpK24.3524.1724.2850.3K-0.080.33 
MSpL20.4220.3620.3819.6K-0.090.44 
MSpO17.4017.2617.37356.3K0.020.12 
MSpP25.8025.6125.6923.1K-0.070.27 
MSpQ26.3226.2126.2324.3K-0.090.34 
MTArcelormittal ADR40.5939.1640.36656.8K1.062.70 
MTBM&T Bank Corp183.4180.5182.6262.1K0.50.29 
MTB-HM&T Bank Corp Perpetual Rate24.9724.8824.9429.6K-0.010.04 
MTB-JM & T Bank Corp26.6226.0026.4174.0K-0.150.56 
MTB-K25.0724.9925.05106.3K0.030.12 
MTB.PR.HM&T Bank Corporation0.00000.00000.000000.0000NaN 
MTBpH24.9724.8824.9426.3K-0.010.04 
MTBpJ26.6226.2526.4146.0K-0.150.56 
MTDMettler-Toledo International1,4101,3881,40444.6K80.57 
MTDRMatador Resources Company41.3139.7041.02702.9K-0.130.32 
MTGMgic Investment Corp28.0727.7927.83652.1K0.000.00 
MTHMeritage Corp66.5365.0865.73522.9K0.030.05 
MTNVail Resorts145.3139.9140.0242.5K-1.00.68 
MTRMesa Royalty Trust4.7004.5814.5812.3K-0.0290.63 
MTRNMaterion Corp116.6113.9114.327.5K0.70.58 
MTUSMetallus Inc15.9515.4315.93176.6K0.231.46 
MTWManitowoc Company10.7210.4010.44101.7K-0.111.04 
MTXMinerals Technologies Inc58.2757.1757.5754.9K0.010.02 
MTZMastec Inc201.2194.9197.0294.3K2.11.07 
MUABlackrock Muniassets Fund10.7410.5410.55146.5K-0.070.66 
MUCBlackrock Muniholdings California10.7110.6210.68234.4K0.000.00 
MUEBlackrock Muniholdings Quality Fund II10.0359.9609.96072.8K-0.0400.40 
MUFGMitsubishi Ufj Financial Group ADR15.3014.9915.264.71M0.100.66 
MUJBlackrock Muniholdings New Jersey11.7011.6511.6559.3K-0.010.09 
MURMurphy Oil Corp30.4429.2530.371.2M-0.150.49 
MUSAMurphy USA Inc382.5367.7380.3196.8K11.23.04 
MUSETcw Multisector Credit Income ETF50.3550.3550.410-0.060.12 
MUXMcewen Inc18.4617.3617.76538.9K0.352.01 
MVFMunivest Fund6.9406.8906.890131.8K-0.0200.29 
MVOMv Oil Trust1.6001.1101.2501.26M-0.35021.88 
MVTBlackrock Munivest Fund II10.7110.6710.6733.5K-0.020.19 
MWAMueller Water Products23.3723.0023.12628.4K-0.070.30 
MXMagnachip Semiconductor Corp2.3502.2702.320531.5K0.0200.87 
MXEMexico Equity and11.7311.6011.65400-0.090.77 
MXFMexico Fund19.1918.9318.9842.5K-0.160.84 
MYDBlackrock Muniyield Fund10.5310.4110.41129.7K-0.070.67 
MYEMyers Industries17.2116.9116.9962.8K0.060.35 
MYIBlackrock Muniyield Quality Fund III11.0010.9010.9188.2K-0.050.46 
MYNBlackrock Muniyield New York Quality10.0109.9609.97059.6K-0.0100.10 

MEMBER LOGIN

216.73.216.4
United States

GLOBAL INDICES

CodeLastChange
COMP22,5641310.6
DJI46,139470.1
SP5006,642250.4
INDS12,130-340.3
CAC7,954-140.2
DAX23,163-180.1
NKY48,538-1650.3
HSI25,831-990.4
OBX1,502-50.3
AORD8,721-170.2
TWII26,580-1760.7
JKSE8,407450.5
STI4,50510.0
ATX4,809932.0
NZD13,327-160.1
BEL4,965210.4
BVSP155,381-1,1410.7