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	22.32	21.91	22.27	6,753,500	0.18	0.81
MA	Mastercard Inc	125.0	123.1	124.0	3,381,500	0.7	0.58
MAA	Mid-America Apartment Communities	110.4	108.9	109.2	1,314,100	-0.1	0.11
MAA-I	Mid-America Apt Communities Inc	64.24	64.18	64.18	400	-0.01	0.02
MAC	Macerich Company	58.05	57.03	57.45	1,693,700	0.29	0.51
MAIN	Main Street Capital Corp	38.95	38.49	38.85	151,900	0.39	1.01
MAN	Manpower Inc	107.4	105.9	106.6	496,900	-0.3	0.26
MANU	Manchester United Ltd	16.45	16.18	16.40	8,700	0.10	0.61
MAS	Masco Corp	38.99	38.52	38.91	4,187,800	0.09	0.23
MATX	Matson Inc	28.83	28.09	28.63	493,200	0.10	0.35
MAV	Pioneer Muni High Income Advantage Trust	11.80	11.63	11.80	183,100	0.17	1.46
MBI	MBIA Inc	8.740	8.500	8.530	1,573,300	-0.160	1.84
MBLY	Mobileye N.V.	62.96	62.78	62.95	2,794,100	0.17	0.27
MBT	Mobile Telesystems	8.930	8.770	8.800	3,905,800	0.050	0.57
MC	Moelis	38.15	37.55	38.10	287,400	0.00	0.00
MCA	Blackrock Muniyield California Insured	15.13	15.07	15.13	19,500	0.06	0.40
MCC	Medley Capital Corp	6.380	6.260	6.370	490,900	0.110	1.76
MCD	McDonald's Corp	155.5	154.4	154.6	2,214,700	-0.2	0.10
MCI	Massmutual Corporate Investors	15.22	15.03	15.03	18,400	-0.12	0.79
MCK	Mckesson Corp	167.1	164.3	167.0	3,922,100	1.4	0.84
MCN	Madison/Claymore Covered Call & Equity	7.930	7.760	7.800	47,800	0.010	0.13
MCO	Moody's Corp	120.7	118.6	120.1	1,298,300	1.3	1.13
MCR	MFS Charter Income Trust	8.700	8.670	8.690	74,700	0.000	0.00
MCRN	Milacron Holdings Corp	17.59	17.12	17.51	3,989,400	0.19	1.10
MCS	Marcus Corp	31.46	30.60	31.00	325,000	-0.35	1.12
MCV	Medley Capital Corp	25.35	25.30	25.30	2,900	-0.05	0.20
MCX	Medley Capital Corporation	26.15	26.01	26.01	3,400	-0.09	0.34
MCY	Mercury General Corp	55.10	54.48	54.70	174,200	0.03	0.05
MD	Mednax Inc	60.59	59.71	59.97	2,094,100	0.36	0.60
MDC	M.D.C. Holdings	35.31	34.70	34.80	473,200	-0.16	0.46
MDLQ	Medley Llc 7.25% Notes Due 2024	25.02	24.96	25.00	17,700	0.04	0.16
MDLX	Medley Llc	24.30	23.91	23.92	10,800	-0.34	1.40
MDLY	Medley Management Inc	6.600	6.000	6.600	76,000	0.550	9.09
MDP	Meredith Corp	57.10	55.50	57.00	450,500	1.30	2.33
MDR	McDermott International	7.180	6.840	7.130	55,452,800	0.300	4.39
MDT	Medtronic Inc	89.50	88.89	89.20	6,707,000	0.11	0.12
MDU	Mdu Res Group Inc	27.43	27.09	27.24	891,300	0.13	0.48
MED	Medifast Inc	41.84	41.31	41.48	79,800	0.18	0.44
MEI	Methode Electronics	41.50	40.00	40.50	971,800	0.40	1.00
MEN	Blackrock Munienhanced Fund	12.08	12.02	12.06	21,200	0.01	0.08
MER-K	ML 6.45% Trust Pfd	25.44	25.38	25.39	78,000	0.01	0.04
MER-P	ML Cap TR III 7.375%	26.32	26.14	26.15	41,000	0.03	0.11
MET	Metlife Inc	52.56	52.06	52.26	4,674,300	0.05	0.10
MET-A	Metlife Pfd A Fltg	25.65	25.37	25.37	13,000	-0.15	0.59
MFA	MFA Financial Inc	8.590	8.490	8.550	3,604,700	0.030	0.35
MFA-B	MFA Financial Inc	25.38	25.22	25.24	6,800	-0.04	0.16
MFC	Manulife Financial Corp	17.93	17.73	17.81	1,626,100	0.01	0.06
MFCB	Mfc Industrial Ltd	1.580	1.560	1.580	16,800	-0.010	0.63
MFD	Macquarie/First Trust Global	12.94	12.76	12.87	25,300	-0.02	0.16
MFG	Mizuho Financial Group	3.600	3.570	3.590	183,100	0.000	0.00
MFL	Blackrock Muniholdings Investment	14.82	14.74	14.82	45,000	0.06	0.41
MFM	MFS Muni Income Trust	7.230	7.170	7.230	35,500	0.040	0.56
MFO	MFA Financial Inc	25.90	25.84	25.89	7,800	-0.03	0.12
MFT	Blackrock Muniyield Investment	14.19	14.17	14.19	3,400	0.00	0.00
MFV	MFS Special Value Trust	6.400	6.300	6.390	4,600	-0.030	0.47
MG	Mistras Group Inc	21.34	21.00	21.18	332,300	-0.12	0.56
MGA	Magna International	45.31	44.67	45.09	1,536,700	0.10	0.22
MGF	MFS Government Markets Income Trust	4.980	4.970	4.970	12,800	-0.010	0.20
MGM	MGM Resorts International	34.17	33.24	34.16	7,787,300	0.91	2.74
MGP	MGM Growth Properties Llc	29.43	28.85	29.38	422,400	0.42	1.45
MGR	Affiliated Managers Group Inc	25.39	25.35	25.38	11,900	0.00	0.00
MGU	Macquarie Global Infrastructure Total	24.77	24.52	24.59	11,700	-0.10	0.41
MH-A	Maiden Holdings Ltd. 8.25%	25.48	25.41	25.48	3,500	0.06	0.24
MH-C	Maiden Holdings North America	26.00	25.90	25.91	7,800	0.05	0.19
MH-D	Maiden Holdings Ltd Pref Ser D	25.56	25.44	25.52	96,900	0.11	0.43
MHD	Blackrock Muniholdings Fund	17.35	17.25	17.32	15,900	0.07	0.41
MHF	Western Asset Muni High	7.420	7.380	7.420	34,600	0.030	0.41
MHI	Pioneer Muni High Income Trust	12.07	12.03	12.07	87,700	0.03	0.25
MHK	Mohawk Industries	246.7	243.1	246.5	1,364,100	3.8	1.57
MHLA	Maiden Holdings Ltd. 6.625% No	25.90	25.76	25.90	12,000	0.07	0.27
MHN	Blackrock Muniholdings New York Quality	13.98	13.92	13.98	32,100	0.05	0.36
MHNB	Maiden Holdings North America	24.99	24.98	24.98	2,100	0.00	0.00
MHNC	Maiden Holdings North America	26.82	26.65	26.74	1,300	-0.03	0.11
MHO	M/I Homes	27.78	27.45	27.69	249,600	0.11	0.40
MHO-A	M/I Homes Sr A Pf Ds	26.23	26.14	26.20	2,300	0.04	0.15
MIC	Macquarie Infrastructure Company Trust	78.42	77.40	78.35	455,700	1.00	1.29
MIE	Cohen & Steers MLP Income and	10.34	10.08	10.28	168,700	0.19	1.88
MIN	MFS Intermediate Income Trust	4.340	4.320	4.330	132,700	-0.010	0.23
MIT-A	Ag Mortgage Investment Trust	25.51	25.43	25.45	12,600	0.01	0.04
MIT-B	Ag Mortgage Investment Trust I	25.39	25.30	25.38	400	0.01	0.04
MITT	Ag Mortgage Investment Trust	19.02	18.70	18.98	325,500	0.34	1.82
MIXT	Mix Telematics Ltd	8.080	7.890	8.000	26,500	-0.150	1.84
MIY	Blackrock Muniyield Michigan Quality	14.14	14.10	14.12	10,200	0.01	0.07
MJN	Mead Johnson Nutrition Company	90.00	89.97	89.98	11,923,400	-0.01	0.01
MKC	Mccormick & Company Inc	100.7	99.8	100.2	607,600	0.5	0.52
MKC.V	Mccormick & Company Inc	100.1	99.7	100.1	400	0.8	0.75
MKL	Markel Corp	955.1	949.7	953.4	58,500	1.0	0.11
MLI	Mueller Industries	29.98	29.68	29.81	453,000	0.02	0.07
MLM	Martin Marietta Materials	228.8	225.9	228.3	707,900	1.9	0.83
MLP	Maui Land & Pineapple Company	20.70	19.60	20.45	660,000	0.35	1.74
MLR	Miller Industries	26.15	25.35	26.10	73,200	0.55	2.15
MMC	Marsh & Mclennan Companies	79.00	78.01	78.06	1,860,200	-0.62	0.79
MMD	Mainstay Defined Muni Opp Fund	19.96	19.83	19.91	57,900	-0.05	0.25
MMI	Marcus & Millichap	25.58	25.18	25.29	197,700	-0.11	0.43
MMM	3M Company	213.2	211.7	212.9	1,584,800	0.7	0.32
MMP	Magellan Midstream Partners LP	69.77	68.55	69.63	573,900	1.13	1.65
MMS	Maximus Inc	63.56	62.85	63.15	575,800	0.05	0.08
MMT	MFS Multimarket Income Trust	6.180	6.150	6.150	114,800	-0.030	0.49
MMU	Western Asset Managed Municipals Fund	14.04	13.97	13.97	38,100	-0.04	0.29
MN	Manning & Napier Inc	4.100	3.850	3.900	1,772,800	-0.100	2.50
MNE	Blackrock Muni New York Intermediate	13.99	13.93	13.93	1,200	-0.05	0.36
MNI	Mcclatchy Company	10.330	9.760	9.880	38,500	-0.390	3.80
MNK	Mallinckrodt Plc Ordinary Share	46.43	45.15	46.32	3,115,700	0.95	2.09
MNP	Western Asset Muni Partners Fund	15.94	15.90	15.94	6,500	0.02	0.13
MNR	Monmouth Real Estate Investment Corp	15.02	14.61	14.95	687,600	0.26	1.77
MNR-B	Monmouth Real Estate Investmen	25.05	25.02	25.02	400	-0.01	0.04
MNR-C	Monmouth Real Estate Investment Group	26.55	26.25	26.55	10,600	-0.03	0.11
MO	Altria Group	76.93	76.40	76.49	3,876,600	0.01	0.01
MOD	Modine Manufacturing Company	16.42	16.05	16.20	320,700	0.00	0.00
MODN	Model N Inc	13.35	13.20	13.25	286,300	0.00	0.00
MOG.A	Moog Inc	69.77	68.79	69.30	169,700	0.29	0.42
MOG.B	Moog Inc	69.79	68.87	69.19	4,000	-0.56	0.80
MOH	Molina Healthcare Inc	71.91	70.83	71.33	1,211,600	0.02	0.03
MON	Monsanto Company	117.4	116.9	117.0	3,500,300	0.2	0.15
MORE	Monogram Residential Trust In	9.870	9.750	9.830	850,200	0.060	0.61
MOS	Mosaic Company	23.04	22.11	22.97	4,545,800	0.65	2.91
MOV	Movado Group Inc	23.85	22.70	23.80	146,300	0.85	3.70
MP-D	Mississippi Pr 5.25	25.62	25.62	25.62	100	0.00	0.00
MPA	Blackrock Muniyield Pennsylvania Quality	14.52	14.47	14.52	5,200	0.01	0.07
MPC	Marathon Petroleum Corp	51.65	50.74	51.50	6,052,500	0.33	0.64
MPLX	Mplx LP	32.10	30.88	32.02	817,500	0.90	2.89
MPO	Midstates Petroleum Company Inc	12.08	10.87	11.08	2,183,800	-0.60	5.14
MPSX	Multi Packaging Solutions Inter	18.00	17.99	18.00	152,000	0.01	0.06
MPV	Massmutual Participation Investors	14.20	14.15	14.19	11,800	0.00	0.00
MPW	Medical Properties Trust	13.49	13.23	13.24	28,052,800	-0.03	0.23
MPX	Marine Products Corp	14.74	14.00	14.59	224,700	0.30	2.10
MQT	Blackrock Muniyield Quality Fund II	13.24	13.19	13.19	26,200	-0.03	0.23
MQY	Blackrock Muniyield Quality Fund	15.56	15.50	15.55	31,800	0.00	0.00
MRC	Mrc Global Inc	15.63	15.14	15.29	1,897,800	-0.17	1.10
MRIN	Marin Sotfware Incorporated	1.200	1.100	1.150	66,600	0.050	4.55
MRK	Merck & Company	66.39	65.84	66.16	14,093,400	0.14	0.21
MRO	Marathon Oil Corp	11.74	11.41	11.53	14,252,800	-0.06	0.52
MRT	Medequities Realty Trust Inc	12.83	12.23	12.70	1,079,400	0.48	3.93
MS	Morgan Stanley	44.73	43.51	43.69	15,915,000	-0.92	2.06
MS-A	Morgan Stanley Prfd 'A'	24.21	24.05	24.06	62,200	-0.12	0.50
MS-E	Morgan Stanley	29.95	29.76	29.89	31,800	0.07	0.23
MS-F	Morgan Stanley	29.79	29.61	29.73	38,100	0.07	0.24
MS-G	Morgan Stanley 6.625%	27.98	27.61	27.80	22,600	0.10	0.36
MS-I	Morgan Stanley	28.74	28.48	28.66	22,100	0.13	0.46
MS-K	Morgan Stanley Dep Shs Repstg 1/1000Th	27.25	27.15	27.22	39,800	0.12	0.44
MSA	Msa Safety Inc	81.06	79.37	80.35	620,500	-0.18	0.22
MSB	Mesabi Trust	13.60	13.05	13.45	22,900	0.35	2.67
MSCA	Main Street Capital Corporatio	26.00	25.99	25.99	1,200	0.02	0.08
MSCI	MSCI Inc	104.9	102.7	104.7	841,100	1.4	1.35
MSD	Morgan Stanley Emerging Markets Debt	10.14	10.11	10.13	68,100	0.00	0.00
MSF	Morgan Stanley Emerging Markets Fund Inc	16.34	16.30	16.33	16,800	0.04	0.25
MSG	The Madison Square Garden Comp	199.5	196.1	199.2	147,000	1.6	0.83
MSGN	Msg Networks Inc	22.05	21.45	22.00	694,400	0.20	0.92
MSI	Motorola Solutions	88.76	87.08	88.64	1,641,400	1.28	1.47
MSL	Midsouth Bancorp	11.30	11.15	11.15	1,130,300	-0.10	0.89
MSM	Msc Industrial Direct Company	85.37	84.07	84.73	590,600	0.32	0.38
MSP	Madison Strategic Sector Premium Fund	12.04	11.84	11.86	1,900	0.06	0.51
MT	Arcelormittal	21.36	20.83	21.21	9,224,400	0.32	1.53
MTB	M&T Bank Corp	160.3	157.3	157.8	886,400	-1.7	1.03
MTB-C	M&T Bank Corporation Fixed Rate	1,041	1,041	1,041	100	0	0.00
MTB.P	M&T Bank Corporation Fixed Rate	1,048	1,048	1,048	100	0	0.00
MTB.W	M&T Bank Corporation Warrants	88.92	88.45	88.88	1,400	0.73	0.83
MTD	Mettler-Toledo International	602.0	594.3	599.6	187,000	3.9	0.65
MTDR	Matador Resources Company	20.86	20.31	20.74	2,427,200	0.16	0.78
MTG	Mgic Investment Corp	10.90	10.73	10.87	6,774,800	0.16	1.49
MTH	Meritage Corp	41.10	40.15	40.65	281,400	0.25	0.62
MTL	Mechel Oao	4.600	4.470	4.590	199,300	0.140	3.15
MTL.P	Mechel Steel Group Oao American	1.010	1.010	1.010	100	0.060	6.32
MTN	Vail Resorts	212.6	209.0	211.3	271,200	0.6	0.30
MTOR	Arvinmeritor	15.69	15.45	15.59	558,700	0.00	0.00
MTR	Mesa Royalty Trust	11.99	11.80	11.99	1,600	0.14	1.18
MTRN	Materion Corp	37.95	37.00	37.10	129,600	0.10	0.27
MTT	Western Asset Muni Defined Opportunity	22.44	22.28	22.31	18,800	-0.11	0.49
MTU	Mitsubishi Ufj Financial Group Inc	6.530	6.460	6.510	1,478,800	0.030	0.46
MTW	Manitowoc Company	5.870	5.710	5.860	1,024,000	0.110	1.91
MTX	Minerals Technologies Inc	72.00	71.45	71.50	109,400	0.15	0.21
MTZ	Mastec Inc	44.65	43.10	44.40	422,800	0.60	1.37
MUA	Blackrock Muniassets Fund	15.04	14.97	14.99	23,000	-0.05	0.33
MUC	Blackrock Muniholdings California	14.62	14.54	14.62	72,400	0.07	0.48
MUE	Blackrock Muniholdings Quality Fund II	13.80	13.76	13.79	27,500	-0.02	0.14
MUH	Blackrock Muniholdings Fund II	15.90	15.87	15.89	3,400	0.00	0.00
MUI	Blackrock Muni Intermediate Duration	14.16	14.11	14.11	99,400	-0.02	0.14
MUJ	Blackrock Muniholdings New Jersey	14.61	14.54	14.55	42,700	-0.06	0.41
MULE	Mulesoft Inc. Class A Common Stock	26.45	25.55	26.33	2,239,900	-0.14	0.53
MUR	Murphy Oil Corp	25.05	24.51	24.85	3,152,000	0.33	1.35
MUS	Blackrock Muniholdings Quality Fund	13.73	13.69	13.73	17,200	0.00	0.00
MUSA	Murphy USA Inc	72.77	70.75	72.62	954,200	1.49	2.09
MUX	Mcewen Mining Inc	2.770	2.690	2.760	2,399,800	0.090	3.37
MVC	MVC Capital	9.790	9.710	9.790	23,300	0.060	0.62
MVCB	MVC Capital Inc	25.68	25.56	25.56	4,000	-0.05	0.20
MVO	Mv Oil Trust	5.750	5.650	5.750	11,700	0.050	0.88
MVT	Blackrock Munivest Fund II	15.97	15.87	15.95	14,400	0.03	0.19
MWA	Mueller Water Products	11.46	11.27	11.46	2,068,900	0.17	1.51
MX	Magnachip Semiconductor Corp	9.750	9.500	9.700	582,200	0.200	2.11
MXE	Mexico Equity and	11.37	11.21	11.31	5,800	0.06	0.53
MXF	Mexico Fund	17.20	16.90	17.14	47,100	0.03	0.18
MXL	Maxlinear Inc	30.06	29.52	29.86	1,090,200	0.29	0.98
MYC	Blackrock Muniyield California Fund	15.33	15.20	15.32	34,400	0.00	0.00
MYCC	Clubcorp Holdings Inc	13.55	13.20	13.55	970,500	0.25	1.88
MYD	Blackrock Muniyield Fund	15.30	15.23	15.23	28,300	-0.08	0.52
MYE	Myers Industries	18.20	17.95	18.10	195,800	-0.10	0.55
MYF	Blackrock Muniyield Investment Fund	16.16	15.96	16.16	13,200	0.17	1.06
MYI	Blackrock Muniyield Quality Fund III	14.54	14.44	14.50	30,700	0.05	0.35
MYJ	Blackrock Muniyield New Jersey Fund	16.25	16.00	16.06	37,900	-0.02	0.12
MYN	Blackrock Muniyield New York Quality	13.19	13.14	13.19	22,200	0.02	0.15
MYOV	Myovant Sciences Ltd	12.06	10.99	11.51	1,033,400	-0.07	0.60
MZF	Managed Duration Investment Grade Fund	13.91	13.84	13.91	19,700	0.03	0.22

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.145.96.122
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,265	29	0.46
DJI	21,395	-3	0.01
SP500	2,438	4	0.16
DAX	12,733	-61	0.47
FTSE	7,424	-15	0.20
NI225	20,133	22	0.11
CAC40	5,266	-16	0.30
GLD	1,256	7	0.53
BDI	1,200	49	4.26
HSI	25,670	-4	0.02