Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc12.7412.3512.548,164,8100.090.72 
MAMastercard Inc566.6560.4562.43,083,758-2.70.47 
MAAMid-America Apartment Communities151.6148.7150.31,186,5060.20.11 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]53.2553.2553.253830.400.75 
MACMacerich Company16.3716.0616.181,128,5590.070.43 
MAGNMagnera Corporation13.8213.0113.62477,8940.443.34 
MAINMain Street Capital Corp61.3060.5060.92541,531-0.060.10 
MANManpower Inc45.3342.9844.221,385,5791.262.93 
MANUManchester United Ltd17.4516.9817.02542,401-0.301.73 
MASMasco Corp66.6465.1765.552,001,7000.250.38 
MATVMativ Holdings Inc7.6107.3207.430465,9040.1902.62 
MATXMatson Inc113.8110.2112.8491,8942.52.26 
MAVPioneer Municipal High Income Advantage8.3108.2908.31028,9240.0000.00 
MAXMediaalpha Inc Cl A10.3810.0510.36376,4470.212.07 
MBCMasterbrand Inc11.6611.2311.40719,2030.050.44 
MBIMBIA Inc4.5204.3704.410179,7870.0200.46 
MCMoelis66.6265.6366.20705,6330.620.95 
MCBMetropolitan Bank Holding Corp75.1273.1973.98164,338-0.200.27 
MCDMcDonald's Corp293.0290.3291.73,070,146-1.90.63 
MCIBarings Corporate Investors21.6521.1721.3716,4930.070.33 
MCKMckesson Corp737.9721.6724.1554,441-11.21.53 
MCNXai Madison Equity Premium Income Fund6.3106.2506.29031,5350.0400.64 
MCOMoody's Corp504.7497.8499.0536,403-3.40.67 
MCRMFS Charter Income Trust6.3806.3406.34040,721-0.0200.31 
MCSMarcus Corp17.6416.7417.47278,4380.653.86 
MCYMercury General Corp66.5765.7165.90263,389-0.190.29 
MDPediatrix Medical Group Inc13.6813.3613.49458,8430.040.30 
MDSTWestwood Enhanced Midstream Income ETF26.7626.4126.5968,3810.020.07 
MDTMedtronic Inc89.0487.3188.585,402,8990.911.04 
MDUMdu Res Group Inc16.4716.2316.381,381,523-0.140.85 
MDVModiv Inc Cl C14.9114.6614.6653,140-0.040.27 
MDV-AModiv Industrial Inc24.6824.5524.583,698-0.120.49 
MECMayville Engineering Company16.6216.2016.2184,728-0.020.12 
MEDMedifast Inc15.3314.6215.22249,1650.583.96 
MEGMontrose Environmental Group Inc24.0322.0823.58375,5011.275.69 
MEGINyli CBRE Global Infrastructure14.1913.9514.04129,712-0.100.71 
MEIMethode Electronics10.7710.1510.39478,7480.323.18 
MER-KBank of America Corp [Mer/Pk]25.3025.2125.2648,6770.040.16 
METMetlife Inc80.4479.0679.662,866,0190.480.61 
MET-AMetlife Inc [Met/Pa]23.7423.5323.7417,1860.140.59 
MET-EMetlife Inc [Met/Pe]23.9423.7623.8740,6480.070.30 
MET-FMetlife Inc [Met/Pf]19.8919.7419.89104,5140.050.25 
MFAMFA Financial Inc9.7009.5409.620878,9190.0900.94 
MFA-BMFA Financial Inc [Mfa/Pb]20.9620.7020.9512,5690.261.23 
MFA-CMFA Financial Inc [Mfa/Pc]24.1123.9324.0510,9820.120.50 
MFANMFA Financial Inc 8.875% Senior Notes25.1725.0825.095,419-0.010.04 
MFAOMFA Financial Inc 9.0%25.3525.2325.357,0970.140.56 
MFCManulife Financial Corp30.8230.4430.501,679,468-0.140.46 
MFGMizuho Financial Group ADR5.4705.4005.4603,715,9310.0400.74 
MFMMFS Muni Income Trust5.2305.1505.16095,696-0.0200.39 
MFSBMFS Active Core Plus Bond ETF24.7924.7524.773,323-0.040.16 
MFSGMFS Active Growth ETF26.5226.3426.43167,684-0.030.10 
MFSIMFS Active International ETF28.5228.3228.4855,9340.200.71 
MFSMMFS Active Intermediate Muni Bond ETF24.3924.3924.39172-0.030.14 
MFSVMFS Active Value ETF25.4425.3725.378,722-0.010.05 
MGMistras Group Inc8.0907.9708.010102,284-0.0600.74 
MGAMagna International42.3041.0841.641,190,8120.731.78 
MGFMFS Government Markets Income Trust3.1103.0903.10038,7360.0000.00 
MGMMGM Resorts International37.7837.1337.523,653,0970.491.32 
MGRAffiliated Managers Group Inc20.8520.6520.8029,465-0.100.48 
MGRBAffiliated Managers Group Inc 4.750%17.1917.0917.1416,681-0.050.29 
MGRDAffiliated Managers Group Inc 4.200%15.3615.1815.352,701-0.010.07 
MGREAffiliated Managers Group Inc 6.750%23.9023.6123.9033,9240.241.01 
MGYMagnolia Oil & Gas Corp23.8322.4023.643,391,8361.145.07 
MHDBlackrock Muniholdings Fund11.1811.1311.1780,1940.000.00 
MHFWestern Asset Muni High7.1307.0507.13042,9080.0700.99 
MHIPioneer Muni High Income Trust9.2009.1509.15077,326-0.0100.11 
MHKMohawk Industries110.8107.5109.21,040,2772.01.85 
MHLAMaiden Holdings Ltd 6.625% No14.9114.8114.912,0550.030.20 
MHNBlackrock Muniholdings New York Quality9.7909.7409.77015,6680.0100.10 
MHNCMaiden Holdings North America16.8416.8416.841,1690.140.84 
MHOM/I Homes114.6110.9112.6223,7340.70.64 
MINMFS Intermediate Income Trust2.6902.6602.685211,0330.0150.56 
MIOPioneer Municipal High Income11.8411.7811.80135,6860.000.00 
MIRMirion Technologies Inc20.8120.1320.222,463,720-0.502.41 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]21.5421.3521.354,7090.030.12 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]21.2820.8521.254,8910.100.47 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]25.1725.0925.154,2120.100.40 
MITNAg Mortgage Investment Trust 9.500%25.3725.3025.332,5710.020.08 
MITPAg Mortgage Investment Trust 9.500%25.2825.2225.268,4230.000.01 
MITTAg Mortgage Investment Trust7.7407.5507.650141,6750.0600.79 
MIYBlackrock Muniyield Michigan Quality11.0611.0011.0266,852-0.040.35 
MKCMccormick & Company73.4272.0872.903,257,188-0.490.67 
MKC.VMccormick & Company Inc73.1372.0072.554,258-0.510.70 
MKLMarkel Corp2,0051,9801,99746,913110.54 
MLIMueller Industries83.7082.1483.251,102,7831.061.29 
MLMMartin Marietta Materials561.6553.0559.1247,7472.80.50 
MLNKMeridianlink Inc17.4116.8816.99328,146-0.010.06 
MLPMaui Land & Pineapple Company18.4717.7117.9114,6430.150.84 
MLRMiller Industries46.3545.0545.4572,0520.170.38 
MMCMarsh & Mclennan Companies215.1211.4213.22,124,3620.00.00 
MMDNyli Mackay Definedterm Municipal14.8414.7214.7742,833-0.010.07 
MMIMarcus & Millichap32.1731.5031.51147,400-0.110.35 
MMKTTexas Capital Government Money Market100.3100.2100.21,7870.00.01 
MMM3M Company154.6151.5153.73,115,3131.91.25 
MMSMaximus Inc71.7870.7270.99320,138-0.310.43 
MMTMFS Multimarket Income Trust4.6804.6604.68079,6780.0050.11 
MMUWestern Asset Managed Municipals Fund10.059.9710.05109,5200.020.20 
MNRMach Natural Resources LP14.7814.4514.66200,9860.261.81 
MNSOMiniso Group Holding Ltd ADR18.6618.1918.33495,237-0.191.03 
MNTNMntn Inc Cl A21.5520.6021.00411,8460.211.01 
MOAltria Group60.2859.2359.547,910,655-0.711.18 
MODModine Manufacturing Company102.0097.8798.90989,984-1.001.00 
MODGTopgolf Callaway Brands Corp8.9708.5608.7402,874,2170.1001.16 
MOG.AMoog Inc Cl A184.0181.2181.2153,414-0.30.18 
MOG.BMoog Inc Cl B178.0178.0178.0138-6.03.25 
MOGUMogu Inc ADR2.6702.1402.660103,4820.53024.88 
MOHMolina Healthcare Inc234.5229.9231.0853,813-1.60.68 
MOSMosaic Company38.2337.2437.314,165,568-0.381.01 
MOVMovado Group Inc16.6316.1116.62149,3200.563.49 
MPMP Materials Corp32.4630.5931.196,555,3800.140.45 
MPABlackrock Muniyield Pennsylvania Quality10.7510.7010.72111,322-0.020.19 
MPCMarathon Petroleum Corp180.6176.5179.92,425,6973.51.97 
MPLXMplx LP51.0750.5350.96848,7600.220.43 
MPVBarings Participation Investors19.8419.5819.6110,485-0.110.56 
MPWMedical Properties Trust4.2504.1504.2307,784,5820.0200.48 
MPXMarine Products Corp9.1408.8308.96019,9740.1201.36 
MQTBlackrock Muniyield Quality Fund II9.6409.5609.57051,859-0.0800.83 
MQYBlackrock Muniyield Quality Fund11.1511.0711.11130,687-0.020.18 
MRCMrc Global Inc13.5412.9213.301,577,7930.443.42 
MRKMerck & Company82.3880.3481.3712,745,5250.470.58 
MRPMillrose Properties Inc28.3327.4727.511,199,699-0.531.89 
MSMorgan Stanley144.1141.0141.16,620,149-2.61.82 
MS-AMorgan Stanley [Ms/Pa]21.7521.5421.7050,3840.120.56 
MS-EMorgan Stanley [Ms/Pe]25.4925.4325.4475,8650.020.08 
MS-FMorgan Stanley [Ms/Pf]25.2625.1825.2588,1430.070.28 
MS-IMorgan Stanley [Ms/Pi]25.1425.0025.1442,0690.140.56 
MS-KMorgan Stanley [Ms/Pk]24.0323.8624.0150,6870.070.29 
MS-LMorgan Stanley 4.875% Prf Perpetual USD20.1119.9520.0711,3500.040.20 
MS-OMorgan Stanley17.5017.3517.3793,0870.010.06 
MS-PMorgan Stanley25.9725.7825.8825,3560.060.23 
MS-QMorgan Stanley26.3226.1726.2135,2150.050.19 
MSAMsa Safety Inc175.1171.5174.3212,9282.81.63 
MSBMesabi Trust25.4824.2425.0942,4370.632.58 
MSCStudio City Intl Holdings Ltd ADR4.5104.2004.3604,2370.1603.81 
MSCIMSCI Inc593.3577.1581.0540,837-7.01.20 
MSDMorgan Stanley Emerging Markets Debt7.7007.6007.61058,192-0.0600.78 
MSDLMorgan Stanley Direct Lending Fund19.1918.8619.07420,0790.140.74 
MSGEMadison Square Garden Entmt Corp38.7837.4437.95416,829-0.671.73 
MSGSMadison Square Garden Sports Corp206.1202.6203.0175,305-1.80.89 
MSIMotorola Solutions425.3415.8417.4895,754-9.02.11 
MSIFMsc Income Fund Inc16.6016.3616.5045,8500.080.49 
MSMMsc Industrial Direct Company91.7389.1490.761,040,0031.381.54 
MTArcelormittal ADR33.1832.4132.901,204,4080.581.79 
MTALMac Copper Limited12.0111.9511.971,090,853-0.030.25 
MTBM&T Bank Corp202.2199.7200.8801,8140.10.06 
MTB-HM&T Bank Corp Perpetual Rate25.1925.0025.1015,6340.000.00 
MTB-JM & T Bank Corp27.2726.5026.6831,3040.100.38 
MTDMettler-Toledo International1,2221,1841,207142,682181.51 
MTDRMatador Resources Company52.9049.1252.352,787,2963.306.73 
MTGMgic Investment Corp27.6427.2327.252,213,621-0.170.62 
MTHMeritage Corp70.5968.2369.49848,0460.841.22 
MTNVail Resorts165.8161.8164.7499,1451.71.04 
MTRMesa Royalty Trust5.6005.5605.6001,8390.1302.38 
MTRNMaterion Corp85.5381.6084.28166,7583.564.41 
MTUSMetallus Inc16.5116.1616.17288,8700.070.43 
MTWManitowoc Company13.2812.7313.03357,6710.262.04 
MTXMinerals Technologies Inc59.6658.1858.56388,1320.761.31 
MTZMastec Inc171.7165.3168.2946,782-3.72.17 
MUABlackrock Muniassets Fund10.5310.4410.4681,501-0.010.10 
MUCBlackrock Muniholdings California10.3410.2810.33170,336-0.040.39 
MUEBlackrock Muniholdings Quality Fund II9.5809.5209.58068,1900.0300.31 
MUFGMitsubishi Ufj Financial Group ADR13.5713.4713.552,936,2720.040.30 
MUJBlackrock Muniholdings New Jersey11.0010.9510.9752,355-0.020.14 
MURMurphy Oil Corp26.1223.8925.894,025,7782.058.60 
MUSAMurphy USA Inc424.0411.1413.4265,035-11.62.72 
MUSEEngine No. 1 ETF Trust Tcw Multisector50.1850.1850.1815-0.030.07 
MUXMcewen Mining Inc11.4510.5410.741,058,576-0.645.62 
MVFMunivest Fund6.6006.5506.58070,1000.0100.15 
MVOMv Oil Trust5.9505.8005.88096,5520.0300.51 
MVTBlackrock Munivest Fund II10.2710.1810.2423,669-0.010.10 
MWAMueller Water Products24.9024.5624.671,030,2720.261.07 
MXMagnachip Semiconductor Corp4.0503.9404.030137,8710.1102.81 
MXEMexico Equity and10.8910.8010.827,3300.010.09 
MXFMexico Fund17.7017.4117.5214,339-0.150.85 
MYDBlackrock Muniyield Fund10.069.9710.04108,5340.040.40 
MYEMyers Industries15.5315.2715.33175,4040.070.46 
MYIBlackrock Muniyield Quality Fund III10.5910.5510.56140,6460.000.00 
MYNBlackrock Muniyield New York Quality9.5109.4509.49056,9920.0200.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
10.1.195.128
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09
--%>