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	22.20	21.55	21.90	8,347,200	0.18	0.83
MA	Mastercard Inc	262.3	255.1	258.8	3,921,300	-0.4	0.15
MAA	Mid-America Apartment Communities	119.4	117.4	117.8	410,300	-1.0	0.86
MAA-I	Mid-America Apt Communities Inc	65.60	64.25	65.60	800	2.46	3.90
MAC	Macerich Company	35.94	35.01	35.13	1,366,000	-0.01	0.03
MAIN	Main Street Capital Corp	41.61	41.33	41.49	171,800	0.22	0.53
MAN	Manpower Inc	93.89	91.46	93.45	659,700	2.14	2.34
MANU	Manchester United Ltd	18.10	17.62	17.82	22,300	-0.09	0.50
MAS	Masco Corp	38.78	37.50	37.85	5,508,900	-0.09	0.24
MATX	Matson Inc	38.42	37.59	38.29	140,200	0.71	1.89
MAV	Pioneer Muni High Income Advantage Trust	10.70	10.64	10.65	141,000	-0.05	0.47
MAXR	Maxar Technologies Ltd	7.160	6.650	7.090	1,520,500	0.320	4.73
MBI	MBIA Inc	9.380	9.230	9.370	484,900	0.100	1.08
MBT	Mobile Telesystems	8.780	8.520	8.750	3,459,900	0.300	3.55
MC	Moelis	34.41	33.26	34.18	524,000	1.03	3.11
MCA	Blackrock Muniyield California Insured	14.26	14.19	14.22	37,300	0.03	0.21
MCB	Metropolitan Bank Holding Corp	41.85	41.06	41.75	14,800	0.36	0.87
MCC	Medley Capital Corp	2.560	2.500	2.520	72,100	-0.010	0.40
MCD	McDonald's Corp	205.4	203.9	204.5	2,470,900	0.7	0.34
MCI	Massmutual Corporate Investors	15.73	15.55	15.69	20,200	0.04	0.26
MCK	Mckesson Corp	135.2	133.0	133.5	1,126,700	-0.4	0.27
MCN	Madison/Claymore Covered Call & Equity	6.510	6.440	6.510	63,200	0.060	0.93
MCO	Moody's Corp	194.7	192.0	194.0	609,700	2.2	1.16
MCR	MFS Charter Income Trust	8.150	8.080	8.120	61,900	-0.010	0.12
MCRN	Milacron Holdings Corp	13.19	12.89	12.94	315,100	0.20	1.57
MCS	Marcus Corp	34.85	34.21	34.45	137,200	0.28	0.82
MCV	Medley Capital Corp	24.79	24.28	24.41	2,100	0.14	0.56
MCX	Medley Capital Corp	24.79	24.74	24.75	5,600	0.01	0.04
MCY	Mercury General Corp	61.03	60.06	61.00	378,800	0.91	1.51
MD	Mednax Inc	26.68	25.62	26.23	699,100	0.45	1.75
MDC	M.D.C. Holdings	34.00	33.02	33.25	348,100	-0.40	1.19
MDLQ	Medley Llc 7.25% Notes Due 2024	16.55	16.42	16.46	4,300	-0.06	0.38
MDLX	Medley Llc	16.95	16.44	16.47	3,600	-0.01	0.07
MDLY	Medley Management Inc	2.550	2.452	2.540	13,400	0.040	1.60
MDP	Meredith Corp	53.91	52.47	52.99	267,400	0.82	1.57
MDR	McDermott International	7.891	7.560	7.630	2,996,600	0.020	0.26
MDT	Medtronic Inc	98.39	97.45	97.96	3,653,900	0.64	0.66
MDU	Mdu Res Group Inc	25.93	25.66	25.77	738,800	0.02	0.08
MEC	Mayville Engineering Company Inc	15.89	15.18	15.86	121,500	0.68	4.48
MED	Medifast Inc	142.5	137.9	138.3	193,400	-1.3	0.92
MEI	Methode Electronics	27.09	26.26	26.68	384,600	0.61	2.34
MEN	Blackrock Munienhanced Fund	10.94	10.90	10.90	25,600	0.01	0.05
MER-K	ML 6.45% Trust Pfd	26.44	26.27	26.41	252,400	0.10	0.38
MET	Metlife Inc	49.00	48.15	48.71	3,607,200	0.37	0.77
MET-A	Metlife Pfd A Fltg	23.96	23.69	23.90	37,800	0.14	0.59
MET-E	Metlife Inc Pfd	26.50	26.26	26.49	97,300	0.17	0.66
MFA	MFA Financial Inc	7.220	7.125	7.150	2,384,700	0.000	0.00
MFA-B	MFA Financial Inc	25.26	25.23	25.23	6,400	0.00	0.00
MFA.U	Megalith Financial Acquisition Corp	10.32	10.32	10.32	5,000	-0.01	0.10
MFA.W	Megalith Financial Acquisition Corp	0.3000	0.3000	0.3000	21,100	0.0100	3.45
MFAC	Megalith Financial Acquisition Corp Cl A	10.06	10.05	10.05	1,300	-0.01	0.10
MFC	Manulife Financial Corp	17.85	17.35	17.72	1,485,900	0.38	2.19
MFCB	Mfc Industrial Ltd	12.90	12.05	12.05	18,300	-0.35	2.82
MFD	Macquarie/First Trust Global	10.50	10.42	10.43	25,600	0.01	0.10
MFG	Mizuho Financial Group	2.790	2.750	2.770	2,047,000	0.040	1.47
MFGP	Micro Focus Intl Plc	25.62	25.35	25.40	218,500	0.39	1.56
MFL	Blackrock Muniholdings Investment	13.33	13.26	13.29	128,500	0.02	0.15
MFM	MFS Muni Income Trust	7.080	6.960	6.970	84,000	-0.100	1.41
MFO	MFA Financial Inc	25.91	25.76	25.85	9,300	0.05	0.19
MFT	Blackrock Muniyield Investment	14.12	13.99	14.04	29,400	-0.01	0.07
MFV	MFS Special Value Trust	5.730	5.700	5.715	3,600	-0.015	0.26
MG	Mistras Group Inc	13.86	13.64	13.70	35,100	0.17	1.26
MGA	Magna International	47.57	46.71	47.00	807,000	0.70	1.51
MGF	MFS Government Markets Income Trust	4.640	4.600	4.600	60,000	-0.040	0.86
MGM	MGM Resorts International	28.58	27.73	28.22	5,430,000	0.67	2.43
MGP	MGM Growth Properties Llc	32.34	31.66	31.92	538,200	-0.04	0.13
MGR	Affiliated Managers Group Inc	25.48	25.36	25.44	69,500	0.06	0.24
MGU	Macquarie Global Infrastructure Total	23.79	23.55	23.60	51,000	0.15	0.64
MGY	Magnolia Oil & Gas Corp	11.36	10.87	11.17	936,900	0.33	3.04
MGY.W	Magnolia Oil & Gas Corp Warrant	3.270	3.230	3.230	26,900	0.076	2.40
MH-A	Maiden Holdings Ltd 8.25%	5.250	5.130	5.250	2,900	0.060	1.16
MH-C	Maiden Holdings North America	5.080	4.980	5.000	26,100	-0.090	1.77
MH-D	Maiden Holdings Ltd Pref Ser D	4.523	4.497	4.523	800	-0.478	9.55
MHD	Blackrock Muniholdings Fund	16.59	16.50	16.51	13,800	0.00	0.00
MHE	Massachusetts Health and Education	12.95	12.84	12.84	4,900	0.11	0.86
MHF	Western Asset Muni High	7.540	7.510	7.510	23,600	0.010	0.13
MHI	Pioneer Muni High Income Trust	12.25	12.10	12.11	86,400	-0.09	0.74
MHK	Mohawk Industries	153.5	149.4	150.7	482,700	0.4	0.29
MHLA	Maiden Holdings Ltd 6.625% No	15.04	14.95	15.00	7,000	0.03	0.20
MHN	Blackrock Muniholdings New York Quality	13.22	13.16	13.18	133,900	0.02	0.15
MHNC	Maiden Holdings North America	20.20	19.85	20.20	45,000	0.20	1.00
MHO	M/I Homes	28.74	28.12	28.30	285,600	-0.05	0.18
MIC	Macquarie Infrastructure Company Trust	40.93	40.43	40.64	584,600	0.30	0.74
MIE	Cohen & Steers MLP Income and	9.380	9.280	9.300	91,000	-0.050	0.53
MIN	MFS Intermediate Income Trust	3.813	3.780	3.790	146,700	-0.030	0.79
MIT-A	Ag Mortgage Investment Trust	25.82	25.59	25.67	3,900	0.12	0.48
MIT-B	Ag Mortgage Investment Trust	25.96	25.85	25.96	7,300	0.06	0.23
MITT	Ag Mortgage Investment Trust	16.13	15.94	15.98	205,200	0.03	0.19
MIXT	Mix Telematics Ltd	16.01	15.53	15.66	57,200	0.08	0.51
MIY	Blackrock Muniyield Michigan Quality	13.75	13.71	13.73	18,000	0.02	0.15
MKC	Mccormick & Company Inc	156.4	153.2	153.6	977,900	-1.8	1.18
MKC.V	Mccormick & Company Inc	156.6	154.5	154.5	600	-0.7	0.47
MKL	Markel Corp	1,086	1,078	1,085	44,800	7	0.67
MLI	Mueller Industries	29.25	28.56	28.74	120,800	0.38	1.34
MLM	Martin Marietta Materials	227.7	221.3	221.4	471,800	-3.1	1.37
MLP	Maui Land & Pineapple Company	10.29	9.96	10.15	6,900	0.16	1.60
MLR	Miller Industries	29.14	28.53	28.91	19,600	0.33	1.15
MMC	Marsh & Mclennan Companies	97.66	96.54	97.19	2,192,600	0.13	0.13
MMD	Mainstay Defined Muni Opp Fund	20.81	20.55	20.59	34,300	-0.21	1.01
MMI	Marcus & Millichap	31.10	30.33	31.04	234,100	0.82	2.71
MMM	3M Company	172.3	167.6	171.9	3,623,000	5.1	3.05
MMP	Magellan Midstream Partners LP	62.96	62.34	62.36	677,200	-0.30	0.48
MMS	Maximus Inc	76.67	75.56	75.69	276,400	0.19	0.25
MMT	MFS Multimarket Income Trust	5.780	5.760	5.780	81,300	-0.020	0.34
MMU	Western Asset Managed Municipals Fund	13.80	13.73	13.75	62,000	-0.04	0.29
MN	Manning & Napier Inc	1.840	1.760	1.820	48,300	0.070	4.00
MNE	Blackrock Muni New York Intermediate	14.72	14.47	14.48	3,700	-0.22	1.48
MNK	Mallinckrodt Plc	9.570	9.010	9.350	2,101,100	0.340	3.77
MNP	Western Asset Muni Partners Fund	15.05	14.96	14.96	16,800	-0.06	0.40
MNR	Monmouth Real Estate Investment Corp	14.07	13.85	14.01	477,800	0.13	0.94
MNR-C	Monmouth Real Estate Investment Group	24.45	24.27	24.32	44,500	-0.03	0.12
MNRL	Brigham Minerals Inc	20.75	20.02	20.37	105,700	0.23	1.14
MO	Altria Group	51.25	50.01	50.12	6,253,300	-0.74	1.45
MOD	Modine Manufacturing Company	13.70	13.41	13.55	261,800	0.19	1.42
MODN	Model N Inc	19.44	19.11	19.19	129,800	0.22	1.16
MOG.A	Moog Inc Cl A	86.55	85.04	86.15	126,900	1.57	1.86
MOG.B	Moog Inc Cl B	87.25	87.25	87.25	100	0.00	0.00
MOGU	Mogu Inc ADR	3.500	3.100	3.340	194,100	-0.170	4.84
MOH	Molina Healthcare Inc	148.2	145.3	145.9	512,700	-0.7	0.50
MOS	Mosaic Company	24.22	23.35	24.06	11,039,000	0.78	3.35
MOS.U	Mosaic Acquisition Corp	10.46	10.45	10.46	40,500	0.02	0.19
MOS.W	Mosaic Acquisition Corp WT	1.0000	1.0000	1.0000	200	0.0200	2.04
MOSC	Mosaic Acquisition Corp	10.18	10.16	10.16	50,500	-0.04	0.39
MOV	Movado Group Inc	27.46	26.81	27.15	226,800	0.45	1.69
MPA	Blackrock Muniyield Pennsylvania Quality	14.20	13.98	14.03	27,800	0.02	0.14
MPC	Marathon Petroleum Corp	50.05	48.80	49.64	7,502,200	0.93	1.91
MPLX	Mplx LP	31.86	31.31	31.64	1,589,700	0.35	1.12
MPO	Midstates Petroleum Company Inc	6.260	5.620	6.100	179,000	0.520	9.32
MPV	Massmutual Participation Investors	16.40	16.19	16.36	10,600	0.01	0.04
MPW	Medical Properties Trust	18.35	18.07	18.19	2,336,200	0.06	0.33
MPX	Marine Products Corp	17.79	16.91	16.91	31,300	-0.62	3.54
MQT	Blackrock Muniyield Quality Fund II	12.47	12.40	12.41	108,800	-0.04	0.32
MQY	Blackrock Muniyield Quality Fund	14.55	14.49	14.49	70,900	0.01	0.07
MR	Montage Resources Corp	6.920	6.615	6.780	360,600	0.200	3.04
MRC	Mrc Global Inc	16.18	15.80	15.91	436,600	0.27	1.73
MRK	Merck & Company	84.67	83.23	84.49	10,901,800	1.19	1.43
MRO	Marathon Oil Corp	13.79	13.42	13.67	11,841,000	0.34	2.55
MS	Morgan Stanley	43.81	42.44	43.34	10,094,400	0.83	1.95
MS-A	Morgan Stanley Prfd 'A'	20.67	20.57	20.63	66,400	0.09	0.44
MS-E	Morgan Stanley	29.13	28.84	29.13	75,100	0.30	1.04
MS-F	Morgan Stanley	28.68	28.45	28.67	76,700	0.24	0.84
MS-G	Morgan Stanley 6.625%	26.03	25.79	26.03	52,500	0.24	0.93
MS-I	Morgan Stanley	27.64	27.42	27.64	111,700	0.22	0.80
MS-K	Morgan Stanley Dep Shs Repstg 1/1000Th	27.17	26.88	27.17	79,600	0.23	0.85
MSA	Msa Safety Inc	104.0	101.5	101.6	111,600	-0.2	0.22
MSB	Mesabi Trust	29.69	29.23	29.35	36,400	0.12	0.41
MSC	Studio City Intl Holdings Ltd ADR	19.93	19.50	19.53	700	-0.17	0.86
MSCI	MSCI Inc	235.7	233.1	233.6	439,700	1.0	0.43
MSD	Morgan Stanley Emerging Markets Debt	9.350	9.230	9.230	146,700	0.000	0.00
MSG	The Madison Square Garden Comp	295.4	289.8	290.0	91,700	-2.1	0.72
MSGN	Msg Networks Inc	21.20	20.72	20.96	371,600	0.27	1.30
MSI	Motorola Solutions	166.0	163.6	165.1	1,186,600	1.3	0.76
MSL	Midsouth Bancorp	11.77	11.51	11.62	420,400	0.16	1.40
MSM	Msc Industrial Direct Company	72.09	70.56	71.48	447,700	1.10	1.56
MT	Arcelormittal	17.26	16.45	17.08	4,544,400	0.98	6.09
MTB	M&T Bank Corp	167.9	164.3	167.0	421,800	2.1	1.24
MTB-C	M&T Bank Corp Fixed Rate	1,033	1,033	1,033	100	0	0.00
MTB.P	M&T Bank Corp Fixed Rate	1,025	1,025	1,025	100	0	0.00
MTD	Mettler-Toledo International	805.2	797.5	804.0	129,400	12.6	1.59
MTDR	Matador Resources Company	17.98	17.35	17.87	2,629,100	0.69	4.02
MTG	Mgic Investment Corp	13.93	13.67	13.83	4,464,500	0.18	1.32
MTH	Meritage Corp	52.97	51.88	52.23	253,300	-0.04	0.08
MTL	Mechel Oao	2.100	2.070	2.100	49,400	0.010	0.48
MTL.P	Mechel Steel Group Oao American	0.9500	0.8552	0.9500	10,500	0.0500	5.56
MTN	Vail Resorts	239.4	235.5	236.7	305,600	-0.1	0.04
MTOR	Meritor Inc	23.82	23.00	23.36	585,400	0.45	1.96
MTR	Mesa Royalty Trust	12.40	12.07	12.07	2,700	-0.47	3.77
MTRN	Materion Corp	68.22	64.85	67.84	133,800	3.17	4.90
MTT	Western Asset Muni Defined Opportunity	21.86	21.68	21.69	20,700	-0.14	0.64
MTW	Manitowoc Company	16.09	15.57	15.92	224,800	0.46	2.98
MTX	Minerals Technologies Inc	59.08	57.71	58.47	99,700	1.22	2.13
MTZ	Mastec Inc	48.83	47.68	48.10	559,400	0.54	1.14
MUA	Blackrock Muniassets Fund	15.45	15.20	15.40	55,700	0.22	1.45
MUC	Blackrock Muniholdings California	13.63	13.57	13.57	60,800	-0.01	0.07
MUE	Blackrock Muniholdings Quality Fund II	12.42	12.31	12.31	59,300	-0.04	0.32
MUFG	Mitsubishi Ufj Financial Group Inc	4.700	4.635	4.680	2,272,800	0.050	1.08
MUH	Blackrock Muniholdings Fund II	14.94	14.89	14.92	15,300	0.01	0.07
MUI	Blackrock Muni Intermediate Duration	14.04	13.90	13.90	74,300	-0.10	0.71
MUJ	Blackrock Muniholdings New Jersey	13.97	13.89	13.95	53,800	0.08	0.58
MUR	Murphy Oil Corp	24.20	23.61	23.99	1,573,400	0.53	2.26
MUS	Blackrock Muniholdings Quality Fund	12.39	12.37	12.38	36,500	0.00	0.03
MUSA	Murphy USA Inc	86.15	84.63	85.35	264,000	0.93	1.10
MUX	Mcewen Mining Inc	1.670	1.550	1.610	2,934,900	0.010	0.63
MVC	MVC Capital	9.360	9.313	9.340	8,100	0.030	0.32
MVCD	MVC Capital Inc 6.25% Senior Notes Due	26.13	25.88	26.01	3,300	0.09	0.35
MVF	Munivest Fund	9.110	9.030	9.030	132,400	-0.030	0.33
MVO	Mv Oil Trust	7.750	7.450	7.530	14,700	0.050	0.67
MVT	Blackrock Munivest Fund II	14.72	14.69	14.72	24,600	0.03	0.20
MWA	Mueller Water Products	10.20	9.95	10.05	932,400	0.09	0.90
MX	Magnachip Semiconductor Corp	10.48	10.07	10.31	546,800	0.09	0.88
MXE	Mexico Equity and	11.15	11.05	11.10	4,800	0.10	0.91
MXF	Mexico Fund	13.90	13.68	13.70	55,800	0.06	0.44
MXL	Maxlinear Inc	23.22	22.10	22.82	351,300	0.90	4.11
MYC	Blackrock Muniyield California Fund	14.02	13.95	13.95	35,800	0.02	0.14
MYD	Blackrock Muniyield Fund	14.49	14.32	14.36	76,800	0.00	0.00
MYE	Myers Industries	18.72	18.22	18.36	260,200	0.15	0.82
MYF	Blackrock Muniyield Investment Fund	14.58	14.47	14.47	14,800	-0.01	0.07
MYI	Blackrock Muniyield Quality Fund III	13.13	13.03	13.05	136,500	-0.03	0.23
MYJ	Blackrock Muniyield New Jersey Fund	14.95	14.87	14.94	17,400	0.02	0.13
MYN	Blackrock Muniyield New York Quality	12.79	12.71	12.72	60,000	0.02	0.16
MYOV	Myovant Sciences Ltd	9.380	8.950	9.270	302,400	-0.100	1.07
MZA	Muniyield Arizona Fund	13.80	13.69	13.80	7,800	0.08	0.58

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.215.161.19
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,954	109	1.39
DJI	26,466	353	1.35
SP500	2,918	28	0.97
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,347	7	0.52
BDI	1,200	49	4.26
HSI	30,063	-253	0.83