Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc18.7518.3118.363,919,400-0.653.42 
MAMastercard Inc445.0441.2444.62,161,500-0.40.08 
MAAMid-America Apartment Communities139.5136.9139.3495,9001.10.80 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]55.8454.6155.841,1000.170.31 
MACMacerich Company14.7514.4414.481,288,700-0.352.36 
MAINMain Street Capital Corp49.3748.8849.34295,7000.200.41 
MANManpower Inc72.7371.2871.94385,100-1.562.12 
MANUManchester United Ltd16.6116.2016.33455,400-0.221.33 
MASMasco Corp70.0468.4969.141,289,500-1.311.86 
MATVMativ Holdings Inc17.6416.3516.53311,600-1.297.24 
MATXMatson Inc120.2117.8118.9163,100-2.21.85 
MAVPioneer Municipal High Income Advantage8.1808.1308.14030,000-0.0300.37 
MAXMediaalpha Inc Cl A17.2115.8016.66776,700-0.010.06 
MBCMasterbrand Inc15.6815.2115.61564,200-0.201.27 
MBIMBIA Inc5.6905.2505.520538,300-0.1702.99 
MCMoelis52.8651.6752.41382,4000.110.21 
MCBMetropolitan Bank Holding Corp39.6038.6538.8864,100-1.483.67 
MCDMcDonald's Corp253.6250.6253.62,806,500-0.10.05 
MCIMassmutual Corporate Investors18.7518.3418.4787,9000.100.54 
MCKMckesson Corp592.3586.0590.0728,100-1.10.19 
MCNMadison/Claymore Covered Call & Equity7.3407.2407.24049,400-0.1602.16 
MCOMoody's Corp408.4402.3408.1461,900-2.50.61 
MCRMFS Charter Income Trust6.3006.2706.29045,5000.0100.16 
MCSMarcus Corp10.6010.2310.60751,1000.171.63 
MCWMister Car Wash Inc7.3007.0907.2301,203,500-0.0901.23 
MCYMercury General Corp51.5150.4750.72208,000-0.150.29 
MDPediatrix Medical Group Inc7.4207.1707.2401,530,300-0.1201.63 
MDSTWestwood Enhanced Midstream Income ETF24.8424.7124.7432,400-0.251.01 
MDTMedtronic Inc81.5480.5281.043,688,900-0.620.76 
MDUMdu Res Group Inc24.5324.1024.481,055,600-0.281.13 
MDVModiv Inc Cl C15.2114.5114.7126,700-0.291.93 
MDV-AModiv Industrial Inc24.2224.0124.022,900-0.321.33 
MECMayville Engineering Company16.6316.1816.4567,900-0.040.24 
MEDMedifast Inc20.0019.3319.71525,800-0.432.14 
MEGMontrose Environmental Group Inc48.2946.5747.95305,4000.581.22 
MEGIMainstay CBRE Global Infrastructure12.6512.4412.48202,400-0.201.58 
MEIMethode Electronics9.9109.3809.500607,600-0.3803.85 
MER-KBank of America Corp [Mer/Pk]25.2625.2225.2216,300-0.391.52 
METMetlife Inc68.6067.6268.552,302,300-0.110.16 
MET-AMetlife Inc [Met/Pa]24.6024.4824.5016,600-0.050.20 
MET-EMetlife Inc [Met/Pe]24.3324.1424.2829,900-0.020.08 
MET-FMetlife Inc [Met/Pf]20.6620.5220.5938,900-0.070.34 
MFAMFA Financial Inc10.9110.7410.86493,0000.050.46 
MFA-BMFA Financial Inc [Mfa/Pb]21.0520.8120.877,400-0.030.13 
MFA-CMFA Financial Inc [Mfa/Pc]23.4723.2223.307,200-0.321.35 
MFANMFA Financial Inc 8.875% Senior Notes25.2225.1025.1030,200-0.040.16 
MFAOMFA Financial Inc 9.0%25.5425.3925.495,2000.040.15 
MFCManulife Financial Corp25.1824.7325.101,504,800-0.080.32 
MFDMacquarie/First Trust Global7.5387.4717.4805,800-0.0500.66 
MFGMizuho Financial Group ADR3.9053.8753.890578,700-0.0300.77 
MFMMFS Muni Income Trust5.3405.3205.33046,4000.0000.00 
MGMistras Group Inc8.3808.0108.05037,900-0.2903.48 
MGAMagna International42.2941.2142.191,867,300-0.551.29 
MGFMFS Government Markets Income Trust3.0703.0503.06989,1000.0190.62 
MGMMGM Resorts International40.2739.5339.852,680,900-0.681.68 
MGRAffiliated Managers Group Inc22.8422.5422.5514,800-0.220.97 
MGRBAffiliated Managers Group Inc 4.750%19.2819.0519.1112,700-0.070.36 
MGRDAffiliated Managers Group Inc 4.200%17.2416.9316.942,300-0.201.14 
MGREAffiliated Managers Group Inc 6.750%25.8125.7525.7732,800-0.050.19 
MGYMagnolia Oil & Gas Corp24.1623.7323.842,404,400-0.361.49 
MHDBlackrock Muniholdings Fund12.0211.9211.9765,800-0.070.58 
MHFWestern Asset Muni High6.8416.7706.77067,100-0.0500.73 
MHIPioneer Muni High Income Trust9.1209.0109.04072,000-0.0300.33 
MHKMohawk Industries112.5110.9112.0600,900-1.81.55 
MHLAMaiden Holdings Ltd 6.625% No15.0214.9315.021,7000.090.60 
MHNBlackrock Muniholdings New York Quality10.8510.7510.7867,800-0.070.65 
MHNCMaiden Holdings North America17.5117.4517.492,600-0.020.14 
MHOM/I Homes123.5121.5123.2138,000-2.82.18 
MINMFS Intermediate Income Trust2.6402.6202.630159,5000.0000.00 
MIOPioneer Municipal High Income11.7011.6311.6915,1000.010.09 
MIRMirion Technologies Inc10.4910.3010.34860,800-0.111.05 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]20.2220.0520.174,400-0.110.54 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]19.1319.0019.037,200-0.140.74 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]24.3024.1924.208,9000.050.21 
MITNAg Mortgage Investment Trust 9.500%25.2025.1225.123,900-0.030.14 
MITPAg Mortgage Investment Trust 9.500%25.1325.0025.0015,500-0.100.40 
MITTAg Mortgage Investment Trust6.8906.8106.880164,5000.1001.47 
MIYBlackrock Muniyield Michigan Quality11.4711.3911.4232,100-0.050.39 
MKCMccormick & Company67.9367.0267.791,374,600-0.130.19 
MKC.VMccormick & Company Inc66.7066.5466.701,000-1.852.70 
MKF.WMarkforged Hldg Corp WT0.03380.02000.03381,3000.00247.64 
MKFGMarkforged Hldg Corp0.49400.45000.4615402,0000.00731.61 
MKLMarkel Corp1,5541,5381,54426,400-60.40 
MLMoneylion Inc88.5285.0285.36120,600-2.582.93 
ML.WMoneylion Inc WT0.12900.12000.12002,9000.00000.00 
MLIMueller Industries55.6754.1354.89612,400-1.713.02 
MLMMartin Marietta Materials566.9557.2566.9372,300-1.00.17 
MLNKMeridianlink Inc20.6419.9820.37311,4000.190.94 
MLPMaui Land & Pineapple Company20.5919.5219.8617,600-0.623.03 
MLRMiller Industries57.1855.5657.07136,200-0.100.17 
MMCMarsh & Mclennan Companies209.6208.1208.9947,400-0.60.30 
MMDMainstay Defined Muni Opp Fund16.4316.2916.4239,5000.000.00 
MMIMarcus & Millichap30.7830.0030.75176,0000.080.26 
MMM3M Company101.499.3100.92,685,100-0.60.63 
MMSMaximus Inc86.3884.9986.33256,000-0.780.90 
MMTMFS Multimarket Income Trust4.6604.6404.65066,4000.0000.00 
MMUWestern Asset Managed Municipals Fund10.3310.2310.32146,1000.060.58 
MNRMach Natural Resources LP19.3818.4518.64401,400-0.663.42 
MNSOMiniso Group Holding Ltd ADR20.7520.3920.651,070,000-0.411.95 
MNT.UEverest Consolidator Acquisition11.4011.4011.403000.100.89 
MNT.WEverest Consolidator Acquisition WT0.16500.16500.165010,000-0.00010.06 
MNTNEverest Consolidator Acquisition Corp Cl11.2511.2511.25200-0.020.18 
MOAltria Group44.5543.8344.3210,651,600-1.433.13 
MODModine Manufacturing Company94.0890.3792.64469,900-2.852.98 
MODGTopgolf Callaway Brands Corp15.2314.9415.031,694,800-0.291.89 
MODNModel N Inc29.9529.8929.92403,5000.010.03 
MOG.AMoog Inc Cl A161.8157.4159.6122,400-5.33.19 
MOG.BMoog Inc Cl B170.0170.0170.0100-3.01.72 
MOGUMogu Inc ADR3.5802.3803.05088,0000.60024.49 
MOHMolina Healthcare Inc308.1303.0307.0358,400-1.10.36 
MOSMosaic Company27.5126.9527.163,817,800-0.421.52 
MOVMovado Group Inc25.1224.6025.06309,6000.040.16 
MPMp Materials Corp14.1613.6213.643,291,400-0.433.06 
MPABlackrock Muniyield Pennsylvania Quality12.6612.4112.6670,9000.080.64 
MPCMarathon Petroleum Corp171.2168.7170.12,933,900-0.40.26 
MPLNMultiplan Corp0.44770.41850.43511,357,500-0.01032.31 
MPLXMplx LP41.3440.9441.111,265,800-0.020.05 
MPVBarings Participation Investors16.8016.2916.2947,700-0.080.49 
MPWMedical Properties Trust4.9004.7704.8506,635,3000.0200.41 
MPXMarine Products Corp10.3910.2810.3028,100-0.191.81 
MQTBlackrock Muniyield Quality Fund II10.1810.1110.1524,500-0.030.29 
MQYBlackrock Muniyield Quality Fund12.2912.1912.23234,500-0.060.49 
MRCMrc Global Inc12.3412.0212.17439,900-0.292.33 
MRD.WMariadb Plc WT [Mrdb/W]0.15980.15820.15984000.016811.75 
MRDBMariadb Plc0.53760.52500.533958,000-0.00180.34 
MRKMerck & Company129.9128.7129.57,338,4000.10.09 
MROMarathon Oil Corp27.7327.2327.305,786,000-0.381.37 
MSMorgan Stanley95.5293.9995.503,406,6000.290.30 
MS-AMorgan Stanley [Ms/Pa]23.3723.2523.3357,3000.010.04 
MS-EMorgan Stanley [Ms/Pe]25.6025.4925.5134,7000.010.06 
MS-FMorgan Stanley [Ms/Pf]25.4725.4025.4114,400-0.030.12 
MS-IMorgan Stanley [Ms/Pi]25.2825.2225.2516,600-0.020.08 
MS-KMorgan Stanley [Ms/Pk]24.7824.6424.7430,400-0.030.12 
MS-LMorgan Stanley 4.875% Prf Perpetual USD22.6222.3922.4020,900-0.080.36 
MS-OMorgan Stanley19.2719.1519.1832,800-0.030.15 
MS-PMorgan Stanley26.1125.9526.0841,2000.150.58 
MSAMsa Safety Inc178.6175.4178.0168,700-0.30.18 
MSBMesabi Trust17.4516.8517.4424,8000.593.50 
MSCStudio City Intl Holdings Ltd ADR7.2507.0007.2501,4000.2503.57 
MSCIMSCI Inc482.9476.5480.5534,000-3.80.77 
MSDMorgan Stanley Emerging Markets Debt7.4407.3607.38047,900-0.0600.81 
MSDLMorgan Stanley Direct Lending Fund22.9822.6322.7710,000-0.030.13 
MSGEMadison Square Garden Entmt Corp33.4532.6833.11272,900-0.290.87 
MSGSMadison Square Garden Sports Corp182.2181.0182.1109,200-0.70.39 
MSIMotorola Solutions376.1370.0375.4593,700-1.30.35 
MSMMsc Industrial Direct Company80.5175.5575.842,506,300-8.8210.42 
MTArcelormittal ADR23.5223.2123.263,314,000-0.733.04 
MTA.WMetals Acquisition Corp WT [Mtal/W]4.3304.2504.33039,600-0.0601.37 
MTALMetals Acquisition Corp Cl A14.2413.9814.03141,400-0.231.61 
MTBM&T Bank Corp143.2141.0142.2591,600-0.80.57 
MTB-HM&T Bank Corp Perpetual Rate23.9023.7023.8013,8000.050.21 
MTB-JM & T Bank Corp25.7725.6725.6972,000-0.020.08 
MTDMettler-Toledo International1,4671,4481,455117,200-201.34 
MTDRMatador Resources Company57.3855.7755.861,472,200-1.232.15 
MTGMgic Investment Corp20.8220.4020.451,320,900-0.512.43 
MTHMeritage Corp164.4161.9162.7401,400-4.92.92 
MTNVail Resorts181.0175.0176.0495,700-5.53.00 
MTRMesa Royalty Trust8.0507.9067.9061,300-0.2242.76 
MTRNMaterion Corp108.5105.9108.377,600-0.80.75 
MTUSMetallus Inc21.1420.7720.78143,400-0.502.35 
MTWManitowoc Company11.0610.7110.90337,000-0.373.28 
MTXMinerals Technologies Inc82.5881.4182.48143,600-0.770.92 
MTZMastec Inc108.4105.8107.7332,300-1.71.54 
MUABlackrock Muniassets Fund11.4811.3011.4647,0000.110.97 
MUCBlackrock Muniholdings California11.0711.0011.05117,300-0.010.09 
MUEBlackrock Muniholdings Quality Fund II10.0710.0110.0437,600-0.040.40 
MUFGMitsubishi Ufj Financial Group ADR10.039.9410.021,447,300-0.111.09 
MUIBlackrock Muni Intermediate Duration12.3512.3212.35110,000-0.020.16 
MUJBlackrock Muniholdings New Jersey11.4211.2611.37107,1000.000.00 
MURMurphy Oil Corp38.9038.1138.301,398,400-0.651.67 
MUSAMurphy USA Inc476.5466.7470.7152,800-7.81.63 
MUXMcewen Mining Inc10.4010.1210.36534,4000.100.97 
MVFMunivest Fund7.1807.1057.12058,800-0.0600.84 
MVOMv Oil Trust9.2009.0239.06015,400-0.1201.31 
MVTBlackrock Munivest Fund II10.8310.8010.8024,300-0.070.64 
MWAMueller Water Products17.4617.2117.25775,200-0.432.43 
MXMagnachip Semiconductor Corp4.8954.7654.860130,600-0.0200.41 
MXEMexico Equity and9.3709.2909.3705,400-0.0100.11 
MXFMexico Fund15.6815.5215.6620,1000.080.51 
MYDBlackrock Muniyield Fund10.8510.7510.82110,300-0.040.37 
MYEMyers Industries15.0814.7014.76260,400-0.412.70 
MYIBlackrock Muniyield Quality Fund III11.1411.0711.08274,900-0.121.07 
MYNBlackrock Muniyield New York Quality10.5710.4210.4793,300-0.100.95 
MYTEMyt Netherlands Parent B.V. ADR5.5004.9204.96051,700-0.5509.98 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.28.132.102
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP17,689210.12
DJI38,589-580.15
SP5005,432-20.04
DAX18,002-2641.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI17,942-1710.94