EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
M20.5319.8220.071.92M-0.120.59 
MAMastercard Inc509.7498.4502.71.31M-7.61.48 
MAAMid-America Apartment Communities126.4124.6126.1152.3K1.61.24 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]54.9854.5754.986000.010.02 
MAApI55.4255.3955.394500.410.75 
MACMacerich Company21.5721.2121.36556.1K0.150.71 
MAGNMagnera Corporation10.4610.2110.3675.7K0.030.29 
MAINMain Street Capital Corp54.6053.6453.85288.8K-0.791.45 
MAIR35.0433.6834.163.11M-0.481.39 
MANManpower Inc31.4028.4829.19732.7K-2.367.47 
MANE73.5568.2168.77112.8K-1.542.19 
MANUManchester United Ltd17.3016.8917.00145.3K-0.372.13 
MASMasco Corp76.0673.8575.273.44M1.311.77 
MATVMativ Holdings Inc9.7609.5809.68090.4K-0.0100.10 
MATXMatson Inc173.9170.1170.638.3K-0.20.13 
MAXMediaalpha Inc Cl A9.6009.2109.460277.5K-0.3903.96 
MBCMasterbrand Inc9.4409.1409.3001.29M0.1501.64 
MBIMBIA Inc6.0605.9506.01554.3K-0.0050.08 
MCMoelis67.0465.2766.81433.9K-0.350.51 
MCBMetropolitan Bank Holding Corp89.5687.6089.3739.2K1.741.99 
MCDMcDonald's Corp304.9300.2303.11.33M3.01.01 
MCIBarings Corporate Investors17.8317.2817.7237.1K0.271.55 
MCKMckesson Corp836.9825.8834.1295.4K4.90.59 
MCNXai Madison Equity Premium Income Fund5.9475.8805.91433.7K-0.0060.10 
MCOMoody's Corp466.5448.0453.5429.8K-13.22.84 
MCRMFS Charter Income Trust6.0606.0106.01040.1K-0.0500.83 
MCSMarcus Corp18.7618.4618.6187.2K-0.030.16 
MCYMercury General Corp98.8096.2197.79128.3K1.561.62 
MDPediatrix Medical Group Inc23.2522.5122.79159.2K-0.050.22 
MDAMacdonald Dettwiler & Associates Ltd.34.8632.0032.59255.9K-2.075.97 
MDSTWestwood Enhanced Midstream Income ETF28.2628.0128.2658.3K0.190.66 
MDTMedtronic Inc84.2582.8783.674.35M0.450.54 
MDUMdu Res Group Inc21.9721.4421.91458.1K0.592.77 
MDVModiv Inc Cl C16.0515.8515.9415.4K0.040.25 
MDV-AModiv Industrial Inc24.9224.8624.861.4K-0.050.19 
MDV.PR.AModiv Inc.0.00000.00000.000000.0000NaN 
MDVpA24.9124.8924.903.9K0.050.18 
MECMayville Engineering Company21.8320.9421.4031.3K0.000.00 
MEDMedifast Inc11.0510.8710.9381.4K-0.020.18 
MEGMontrose Environmental Group Inc21.2620.5020.6687.8K-0.140.65 
MEGINyli CBRE Global Infrastructure15.3615.0915.17136.9K0.060.36 
MEIMethode Electronics8.5407.7407.850346.8K0.1101.42 
MER-KBank of America Corp [Mer/Pk]25.6225.5125.6234.9K0.090.35 
MERpK25.6425.5125.6320.1K0.010.04 
METMetlife Inc77.0975.4175.951.03M-1.031.33 
MET-AMetlife Inc [Met/Pa]21.1320.9121.0061.4K0.030.14 
MET-EMetlife Inc [Met/Pe]22.8422.7022.83109.6K0.030.13 
MET-FMetlife Inc [Met/Pf]19.2519.1519.2255.2K0.070.34 
METpA21.0820.9521.0344.7K0.030.14 
METpE22.9422.7022.7134.0K-0.120.53 
METpF19.2819.1219.1451.4K-0.080.39 
MFAMFA Financial Inc10.2710.1410.15845.2K-0.070.64 
MFA-BMFA Financial Inc [Mfa/Pb]20.3920.2520.256.0K-0.070.34 
MFA-CMFA Financial Inc [Mfa/Pc]23.4323.2223.374.8K0.150.65 
MFANMFA Financial Inc 8.875% Senior Notes25.5925.5025.5412.9K-0.040.16 
MFAOMFA Financial Inc 9.0%25.7125.6425.6611.3K-0.010.02 
MFApB20.4920.2520.346.8K0.090.44 
MFApC23.6123.4523.6010.4K0.230.96 
MFCManulife Financial Corp38.7238.1238.541.03M0.230.59 
MFGMizuho Financial Group ADR8.2308.0308.1252.96M-0.1351.63 
MFMMFS Muni Income Trust5.4205.3905.40060.5K-0.0200.37 
MFSBMFS Active Core Plus Bond ETF25.1525.0725.11255.4K-0.040.14 
MFSGMFS Active Growth ETF29.1128.6028.8389.5K-0.351.18 
MFSIMFS Active International ETF31.3030.7531.00172.8K-0.381.21 
MFSMMFS Active Intermediate Muni Bond ETF25.1825.1425.15146.8K-0.020.06 
MFSVMFS Active Value ETF27.7627.5327.68167.9K0.230.84 
MGMistras Group Inc19.3518.5418.97127.7K0.432.32 
MGAMagna International62.6561.0162.271.13M0.891.45 
MGFMFS Government Markets Income Trust2.9202.8902.89049.2K-0.0200.69 
MGMMGM Resorts International39.5938.3438.841.39M-0.401.02 
MGRAffiliated Managers Group Inc20.4620.2520.279.9K-0.150.73 
MGRBAffiliated Managers Group Inc 4.750%16.7716.6216.629.6K-0.050.30 
MGRDAffiliated Managers Group Inc 4.200%14.9914.8514.955.8K-0.040.27 
MGREAffiliated Managers Group Inc 6.750%23.8023.6523.8016.3K-0.020.08 
MGYMagnolia Oil & Gas Corp29.6529.2329.60748.7K0.301.02 
MHMcGraw Hill Inc14.3213.0913.24452.1K-1.097.61 
MHDBlackrock Muniholdings Fund11.8311.7711.79167.8K-0.020.13 
MHFWestern Asset Muni High6.9306.8906.90539.3K-0.0250.36 
MHKMohawk Industries111.4106.4108.1408.8K-0.30.29 
MHLAMaiden Holdings Ltd 6.625% No11.8311.7511.754800.252.17 
MHNCMaiden Holdings North America12.9812.7212.743.0K0.040.32 
MHOM/I Homes135.5131.8134.553.4K0.90.64 
MIAXMiami International Holdings Inc45.5344.3445.23248.4K-0.030.07 
MINMFS Intermediate Income Trust2.4912.4602.465165.2K-0.0451.79 
MIRMirion Technologies Inc19.5419.0719.41979.8K0.080.39 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]23.0022.3522.351.2K-0.100.45 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]22.2221.6022.203.1K0.200.91 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]25.2725.2125.266.3K-0.010.04 
MITNAg Mortgage Investment Trust 9.500%25.7225.6025.626.4K-0.090.33 
MITPAg Mortgage Investment Trust 9.500%25.6825.6325.631.5K0.010.04 
MITTAg Mortgage Investment Trust8.0507.9608.01578.8K-0.0650.80 
MITTpA23.0022.3522.351.1K-0.100.45 
MITTpB22.2022.0922.202010.000.00 
MITTpC25.3225.2425.272.6K0.010.04 
MIYBlackrock Muniyield Michigan Quality11.9811.8311.8632.7K-0.020.14 
MKCMccormick & Company52.3551.2151.821.19M0.350.68 
MKC.VMccormick & Company Inc52.3851.0851.081.7K-0.340.66 
MKLMarkel Corp1,9611,9221,92224.2K-221.14 
MLIMueller Industries137.0134.5135.1176.0K0.20.15 
MLMMartin Marietta Materials619.2608.1616.6149.5K5.90.97 
MLPMaui Land & Pineapple Company15.5715.3515.471.7K-0.030.19 
MLRMiller Industries47.6646.6047.428.5K0.651.38 
MMDNyli Mackay Definedterm Municipal15.2015.0215.0879.7K-0.080.49 
MMIMarcus & Millichap28.3127.5527.95159.6K-0.301.06 
MMIDMFS Active Mid Cap ETF25.8425.7125.75600-0.281.08 
MMK100.2100.2100.2240.00.01 
MMKTTexas Capital Government Money Market100.3100.2100.33.7K0.00.00 
MMM3M Company147.4143.6144.92.47M-0.80.56 
MMSMaximus Inc66.5764.8065.49218.3K-1.522.27 
MMTMFS Multimarket Income Trust4.5604.5304.53590.1K-0.0150.32 
MMUWestern Asset Managed Municipals Fund10.4310.3110.35106.8K-0.080.77 
MNRMach Natural Resources LP13.0812.9313.04673.5K0.050.35 
MNSOMiniso Group Holding Ltd ADR14.9314.4914.50378.7K-0.503.30 
MNTNMntn Inc Cl A10.3909.6609.810171.6K-0.3603.54 
MOAltria Group67.4365.1067.354.48M2.183.34 
MODModine Manufacturing Company259.3248.0250.8221.4K-2.50.98 
MOG.AMoog Inc Cl A307.1299.5305.987.3K8.42.82 
MOG.BMoog Inc Cl B310.1305.1305.11.4K-2.70.87 
MOGUMogu Inc ADR2.5102.3102.3103.6K-0.2007.96 
MOHMolina Healthcare Inc177.9157.8173.62.04M20.613.46 
MOSMosaic Company24.6724.0424.163.58M-0.371.49 
MOVMovado Group Inc28.6328.0528.3042.3K0.010.04 
MPMP Materials Corp69.1962.6863.174.14M-6.028.70 
MPABlackrock Muniyield Pennsylvania Quality11.3011.2111.2520.0K-0.050.44 
MPCMarathon Petroleum Corp224.2220.3221.1926.3K-1.00.44 
MPLXMplx LP56.1655.2855.551.0M-0.160.28 
MPTWestern Asset Municipal Partners Fund Ii5.3005.1505.2253.14M0.0551.06 
MPVBarings Participation Investors18.0017.7017.8210.3K-0.040.20 
MPXMarine Products Corp8.0307.8508.03036.7K0.1201.52 
MQYBlackrock Muniyield Quality Fund11.4811.4011.43220.3K-0.010.09 
MRKMerck & Company115.0112.9114.92.86M2.01.75 
MRPMillrose Properties Inc30.9230.2530.37381.3K-0.250.80 
MRSHMarsh & Mclennan Companies175.1172.5173.71.49M-1.81.03 
MSMorgan Stanley192.0186.9188.31.56M-2.71.42 
MS-AMorgan Stanley [Ms/Pa]19.4319.3019.4261.1K0.100.52 
MS-EMorgan Stanley [Ms/Pe]25.3525.3125.3522.8K0.020.08 
MS-FMorgan Stanley [Ms/Pf]25.2425.2125.2331.0K0.010.04 
MS-IMorgan Stanley [Ms/Pi]25.1325.0425.1155.1K0.070.27 
MS-KMorgan Stanley [Ms/Pk]24.3524.2124.2840.7K0.030.12 
MS-LMorgan Stanley 4.875% Prf Perpetual USD20.5420.4020.4912.2K0.060.29 
MS-OMorgan Stanley17.5517.4817.5161.2K0.050.29 
MS-PMorgan Stanley25.3425.1825.33222.9K0.160.64 
MS-QMorgan Stanley25.6125.5025.5821.1K0.050.20 
MS.PR.PMorgan Stanley0.00000.00000.000000.0000NaN 
MSAMsa Safety Inc173.1169.2172.546.9K2.41.39 
MSBMesabi Trust28.7725.2427.2456.4K-1.414.91 
MSCStudio City Intl Holdings Ltd ADR2.5002.5002.500100-0.1606.02 
MSCIMSCI Inc611.1581.7594.4290.2K-14.02.30 
MSDMS Emerging Markets Debt Fund7.4807.3907.40552.6K-0.0350.47 
MSDLMS Direct Lending Fund15.3114.9114.95566.4K-0.281.84 
MSGEMadison Square Garden Entmt Corp62.0661.0361.8351.3K0.160.26 
MSGSMadison Square Garden Sports Corp332.7320.7331.4137.1K-4.01.18 
MSIMotorola Solutions444.8440.0441.8291.9K0.30.07 
MSIFMsc Income Fund Inc12.7212.3012.33175.7K-0.423.29 
MSMMsc Industrial Direct Company98.8895.7198.15235.5K1.481.53 
MSpA19.4119.2719.33100.8K-0.090.46 
MSpE25.3625.3225.3552.4K0.000.02 
MSpF25.2425.2125.2327.7K0.000.00 
MSpI25.1425.0625.1130.6K0.000.00 
MSpK24.3124.2024.2622.3K-0.030.10 
MSpL20.5520.4120.5018.1K0.010.03 
MSpO17.5517.4417.4635.8K-0.050.29 
MSpP25.3425.2225.2651.0K-0.080.30 
MSpQ25.6025.5425.57238.0K-0.010.04 
MTArcelormittal ADR61.3458.5959.23908.4K-1.822.97 
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.10.0310.0310.037.3K0.000.01 
MTBM&T Bank Corp219.9216.7219.4308.7K1.80.84 
MTB-HM&T Bank Corp Perpetual Rate25.0725.0025.079.5K0.020.08 
MTB-JM & T Bank Corp26.4426.2026.4115.0K0.190.72 
MTB-KM & T Bank Corp25.3025.1325.1447.8K-0.120.48 
MTB.PR.HM&T Bank Corporation0.00000.00000.000000.0000NaN 
MTBpH25.0725.0025.0414.4K-0.030.12 
MTBpJ26.5626.4026.4015.2K-0.010.04 
MTDMettler-Toledo International1,2951,2291,26072.7K-503.81 
MTDRMatador Resources Company61.9160.3261.21833.1K0.811.34 
MTGMgic Investment Corp28.8828.2128.83688.0K0.662.33 
MTHMeritage Corp70.0065.0169.59820.1K0.851.24 
MTNVail Resorts129.3121.7123.0709.2K-7.15.45 
MTRMesa Royalty Trust4.8004.7304.7605.7K-0.0110.23 
MTRNMaterion Corp183.3176.8181.679.6K2.31.25 
MTUSMetallus Inc19.2418.4418.6763.8K-0.070.35 
MTWManitowoc Company13.4512.8813.3190.3K0.493.82 
MTXMinerals Technologies Inc71.2370.4771.0930.2K0.590.84 
MTZMastec Inc388.6377.7381.1263.9K4.61.22 
MUABlackrock Muniassets Fund10.6410.5610.59100.3K-0.020.19 
MUCBlackrock Muniholdings California10.8410.7710.84147.3K0.020.18 
MUFGMitsubishi Ufj Financial Group ADR17.4317.0617.221.94M-0.160.92 
MUJBlackrock Muniholdings New Jersey12.0612.0012.0235.3K0.000.00 
MURMurphy Oil Corp39.9038.7339.73606.1K0.972.50 
MUSAMurphy USA Inc539.7520.1532.3113.4K12.52.41 
MUSETcw Multisector Credit Income ETF49.9249.9249.928-0.010.01 
MUXMcewen Inc24.6323.1223.78311.4K-0.943.80 
MVOMv Oil Trust2.7102.4502.590156.6K0.1405.71 
MWAMueller Water Products28.2127.7428.02210.4K0.230.83 
MXMagnachip Semiconductor Corp4.6004.0104.2111.84M-0.1493.42 
MXEMexico Equity and13.6713.5013.502.8K-0.100.74 
MXFMexico Fund21.7321.3021.4274.3K-0.241.11 
MYEMyers Industries21.5721.0021.2338.7K0.170.81 
MYIBlackrock Muniyield Quality Fund III11.0210.8910.90220.9K-0.080.68 
MYNBlackrock Muniyield New York Quality9.9509.9009.925157.7K0.0150.15 
MZY.U10.0309.9809.9802.5K-0.0100.10 
MZY.W0.33000.28500.3300253.8K0.0000NaN 
MZYX9.8909.8909.890284.8K0.000NaN 

MEMBER LOGIN

216.73.217.72
United States

GLOBAL INDICES

CodeLastChange
COMP24,6583981.6
DJI49,4903410.7
SP5007,138741.0
INDS12,971790.6
CAC8,156-791.0
DAX24,195-760.3
NKY59,5862370.4
HSI26,163-3241.2
OBX1,94660.3
AORD9,074-1031.1
TWII37,8782730.7
JKSE7,542-180.2
STI5,003-120.2
ATX5,810-430.7
NZD12,946130.1
BEL5,387-450.8
BVSP192,889-3,2431.7