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	32.33	31.43	31.95	10,100,900	-1.13	3.42
MA	Mastercard Inc	188.8	177.4	187.1	7,892,900	-2.2	1.17
MAA	Mid-America Apartment Communities	101.9	100.3	100.9	481,400	-0.5	0.51
MAA-I	Mid-America Apt Communities Inc	65.00	64.50	64.50	3,000	-1.15	1.75
MAC	Macerich Company	49.89	48.44	48.57	1,322,300	-1.29	2.59
MAIN	Main Street Capital Corp	38.08	37.32	37.70	274,000	-0.61	1.59
MAN	Manpower Inc	79.00	76.59	78.29	599,800	0.22	0.28
MANU	Manchester United Ltd	20.43	18.12	18.19	162,500	-1.73	8.68
MAS	Masco Corp	31.22	30.11	30.65	4,727,000	-0.13	0.42
MATX	Matson Inc	38.86	37.46	37.48	238,600	-3.32	8.14
MAV	Pioneer Muni High Income Advantage Trust	10.50	10.33	10.44	85,600	-0.03	0.29
MAXR	Maxar Technologies Ltd	17.41	15.32	15.94	797,600	-1.86	10.45
MBI	MBIA Inc	9.270	8.980	9.100	886,700	-0.180	1.94
MBT	Mobile Telesystems	7.860	7.310	7.450	6,072,200	-0.640	7.91
MC	Moelis	39.96	38.75	39.11	556,000	-1.30	3.22
MCA	Blackrock Muniyield California Insured	12.65	12.57	12.62	117,100	-0.03	0.24
MCB	Metropolitan Bank Holding Corp	38.25	36.34	37.16	14,200	-1.56	4.03
MCC	Medley Capital Corp	3.560	3.450	3.550	163,100	0.090	2.60
MCD	McDonald's Corp	186.6	183.0	183.7	3,708,400	-3.0	1.61
MCI	Massmutual Corporate Investors	15.21	14.95	14.95	15,500	-0.27	1.77
MCK	Mckesson Corp	126.4	122.3	122.6	1,384,900	-3.6	2.88
MCN	Madison/Claymore Covered Call & Equity	7.040	6.900	6.940	106,100	-0.140	1.98
MCO	Moody's Corp	146.8	144.1	145.9	1,270,800	-2.3	1.58
MCR	MFS Charter Income Trust	7.340	7.240	7.260	268,600	-0.040	0.55
MCRN	Milacron Holdings Corp	14.51	14.01	14.07	353,300	-0.55	3.76
MCS	Marcus Corp	41.59	40.64	41.15	136,400	-0.46	1.11
MCV	Medley Capital Corp	24.62	24.49	24.50	1,700	-0.17	0.69
MCX	Medley Capital Corp	25.14	24.97	25.08	1,400	-0.10	0.41
MCY	Mercury General Corp	57.81	56.71	57.11	346,200	-0.64	1.11
MD	Mednax Inc	39.33	38.29	38.62	1,142,800	-0.63	1.61
MDC	M.D.C. Holdings	29.08	28.08	28.39	461,500	-0.18	0.63
MDLQ	Medley Llc 7.25% Notes Due 2024	25.06	24.95	25.05	2,400	0.03	0.12
MDLX	Medley Llc	23.99	23.85	23.85	6,800	-0.22	0.91
MDLY	Medley Management Inc	5.530	5.430	5.520	12,000	-0.020	0.36
MDP	Meredith Corp	56.00	53.73	54.44	329,300	-1.82	3.23
MDR	McDermott International	8.410	7.810	7.980	2,661,000	-0.550	6.45
MDT	Medtronic Inc	94.89	91.34	92.16	8,270,800	1.79	1.98
MDU	Mdu Res Group Inc	26.91	26.06	26.10	960,400	-0.48	1.81
MED	Medifast Inc	157.0	148.2	150.4	338,600	-3.5	2.29
MEI	Methode Electronics	29.49	28.62	28.94	224,900	-0.11	0.38
MEN	Blackrock Munienhanced Fund	9.830	9.770	9.810	178,300	0.040	0.41
MER-K	ML 6.45% Trust Pfd	25.64	25.45	25.50	55,500	-0.07	0.27
MET	Metlife Inc	43.33	42.23	42.84	9,636,000	-0.83	1.90
MET-A	Metlife Pfd A Fltg	22.78	22.26	22.50	49,800	-0.37	1.62
MET-E	Metlife Inc Pfd	24.69	24.50	24.56	85,300	-0.22	0.89
MFA	MFA Financial Inc	7.070	6.980	7.030	2,800,200	-0.010	0.14
MFA-B	MFA Financial Inc	24.88	24.57	24.82	16,800	-0.02	0.08
MFA.U	Megalith Financial Acquisition Corp.	10.12	10.12	10.12	200	-0.01	0.10
MFA.W	Megalith Financial Acquisition Corp	0.4900	0.4900	0.4900	100	-0.0100	2.00
MFAC	Megalith Financial Acquisition Corp.	9.600	9.560	9.560	200,000	-0.010	0.10
MFC	Manulife Financial Corp	16.27	15.94	15.98	1,978,200	-0.53	3.21
MFCB	Mfc Industrial Ltd	4.470	4.310	4.470	1,700	0.090	2.05
MFD	Macquarie/First Trust Global	11.00	10.70	10.89	57,500	-0.16	1.45
MFG	Mizuho Financial Group	3.330	3.300	3.320	714,700	-0.020	0.60
MFGP	Micro Focus Intl Plc	18.66	18.12	18.37	1,012,100	-0.26	1.40
MFL	Blackrock Muniholdings Investment	12.45	12.31	12.41	174,100	0.00	0.00
MFM	MFS Muni Income Trust	6.290	6.240	6.270	54,900	-0.020	0.32
MFO	MFA Financial Inc	25.64	25.50	25.50	5,100	-0.20	0.78
MFT	Blackrock Muniyield Investment	12.12	12.01	12.10	27,700	0.02	0.17
MFV	MFS Special Value Trust	5.483	5.430	5.430	3,000	0.023	0.43
MG	Mistras Group Inc	17.31	16.67	16.75	58,700	-0.46	2.67
MGA	Magna International	50.14	48.93	49.04	1,316,800	-1.25	2.49
MGF	MFS Government Markets Income Trust	4.360	4.300	4.340	16,100	0.010	0.23
MGM	MGM Resorts International	25.26	24.60	25.11	7,145,000	-0.56	2.18
MGP	MGM Growth Properties Llc	26.53	26.10	26.42	769,600	-0.31	1.16
MGU	Macquarie Global Infrastructure Total	20.11	19.84	19.84	28,600	-0.37	1.83
MGY	Magnolia Oil & Gas Corp	12.86	12.01	12.16	1,099,000	-0.55	4.33
MGY.W	Magnolia Oil & Gas Corp. Warrant	3.520	3.180	3.420	27,200	-0.350	9.28
MH-A	Maiden Holdings Ltd 8.25%	13.55	13.00	13.15	78,100	-0.79	5.67
MH-C	Maiden Holdings North America	11.00	10.15	10.80	44,700	-0.52	4.59
MH-D	Maiden Holdings Ltd Pref Ser D	10.82	10.31	10.61	18,000	-0.34	3.11
MHD	Blackrock Muniholdings Fund	14.60	14.43	14.51	59,600	-0.09	0.62
MHE	Massachusetts Health and Education	11.44	11.37	11.38	4,900	0.00	0.00
MHF	Western Asset Muni High	7.060	6.930	7.030	116,100	0.080	1.15
MHI	Pioneer Muni High Income Trust	10.85	10.74	10.80	65,000	-0.04	0.37
MHK	Mohawk Industries	127.5	122.5	124.6	738,700	0.2	0.19
MHLA	Maiden Holdings Ltd 6.625% No	15.95	15.38	15.65	29,600	0.04	0.26
MHN	Blackrock Muniholdings New York Quality	11.83	11.77	11.79	83,000	-0.08	0.67
MHNC	Maiden Holdings North America	23.04	22.50	22.61	29,800	-0.28	1.22
MHO	M/I Homes	23.78	22.40	22.98	166,700	0.29	1.28
MIC	Macquarie Infrastructure Company Trust	39.07	37.95	38.01	1,081,300	-1.24	3.16
MIE	Cohen & Steers MLP Income and	8.890	8.510	8.630	252,100	-0.330	3.68
MIN	MFS Intermediate Income Trust	3.680	3.630	3.660	240,100	0.025	0.69
MIT-A	Ag Mortgage Investment Trust	25.45	25.45	25.45	500	-0.07	0.27
MIT-B	Ag Mortgage Investment Trust I	25.39	25.08	25.28	8,600	-0.05	0.20
MITT	Ag Mortgage Investment Trust	18.16	17.85	18.01	225,500	-0.07	0.39
MIXT	Mix Telematics Ltd	17.94	17.02	17.40	64,800	-0.31	1.75
MIY	Blackrock Muniyield Michigan Quality	12.43	12.35	12.40	43,000	0.00	0.00
MKC	Mccormick & Company Inc	149.5	146.5	146.7	1,334,900	-2.5	1.66
MKC.V	Mccormick & Company Inc	150.0	146.5	147.2	1,000	-1.8	1.20
MKL	Markel Corp	1,117	1,080	1,089	43,400	-25	2.23
MLI	Mueller Industries	24.72	23.92	24.04	119,500	-0.58	2.36
MLM	Martin Marietta Materials	188.2	183.0	185.2	920,300	-0.5	0.29
MLP	Maui Land & Pineapple Company	11.64	11.37	11.40	9,400	-0.13	1.13
MLR	Miller Industries	27.85	26.95	27.78	17,000	0.18	0.65
MMC	Marsh & Mclennan Companies	88.41	86.18	86.30	2,211,300	-2.54	2.86
MMD	Mainstay Defined Muni Opp Fund	19.20	19.06	19.15	86,400	-0.01	0.05
MMI	Marcus & Millichap	36.69	35.86	36.09	238,000	-0.59	1.61
MMM	3M Company	204.1	200.2	200.5	2,677,200	-5.1	2.47
MMP	Magellan Midstream Partners LP	61.72	60.68	61.57	811,400	-0.74	1.19
MMS	Maximus Inc	64.19	60.00	63.50	1,011,100	-0.45	0.70
MMT	MFS Multimarket Income Trust	5.250	5.170	5.210	414,400	-0.020	0.38
MMU	Western Asset Managed Municipals Fund	12.45	12.30	12.40	159,300	-0.01	0.08
MN	Manning & Napier Inc	1.750	1.710	1.710	74,600	-0.070	3.93
MNE	Blackrock Muni New York Intermediate	12.21	12.13	12.19	9,900	0.04	0.33
MNK	Mallinckrodt Plc Ordinary Share	30.48	27.70	28.00	1,960,400	-2.82	9.15
MNP	Western Asset Muni Partners Fund	13.62	13.47	13.62	61,300	0.08	0.59
MNR	Monmouth Real Estate Investment Corp	14.95	14.72	14.78	389,000	-0.12	0.81
MNR-C	Monmouth Real Estate Investment Group	23.19	22.70	22.85	12,700	-0.30	1.29
MO	Altria Group	56.55	55.62	55.63	10,165,700	-0.05	0.09
MOD	Modine Manufacturing Company	13.48	12.63	12.82	330,500	-0.68	5.04
MODN	Model N Inc	13.77	13.39	13.56	233,800	-0.06	0.44
MOG.A	Moog Inc Cl A	81.60	79.24	80.66	68,300	-1.12	1.37
MOG.B	Moog Inc Cl B	82.48	82.48	82.48	100	0.57	0.70
MOH	Molina Healthcare Inc	122.2	114.4	120.6	992,800	2.3	1.98
MOS	Mosaic Company	35.17	34.13	34.70	4,344,500	-0.23	0.66
MOS.U	Mosaic Acquisition Corp	10.29	10.20	10.20	500	-0.09	0.87
MOS.W	Mosaic Acquisition Corp. WT	1.200	1.200	1.200	1,100	0.030	2.56
MOSC	Mosaic Acquisition Corp	9.860	9.860	9.860	200	0.050	0.51
MOV	Movado Group Inc	37.88	36.81	37.30	145,000	-0.91	2.38
MPA	Blackrock Muniyield Pennsylvania Quality	12.68	12.61	12.66	28,100	-0.04	0.31
MPC	Marathon Petroleum Corp	63.07	60.64	61.89	7,603,000	-1.52	2.40
MPLX	Mplx LP	33.20	31.82	32.39	2,181,200	-1.09	3.26
MPO	Midstates Petroleum Company Inc	8.540	7.940	8.090	101,300	-0.570	6.58
MPV	Massmutual Participation Investors	15.02	14.81	14.83	14,400	-0.16	1.07
MPW	Medical Properties Trust	16.73	16.53	16.61	2,625,900	-0.01	0.06
MPX	Marine Products Corp	21.14	20.30	20.87	73,900	-0.56	2.61
MQT	Blackrock Muniyield Quality Fund II	11.53	11.40	11.53	29,000	0.12	1.05
MQY	Blackrock Muniyield Quality Fund	13.03	12.97	13.00	89,800	0.01	0.04
MRC	Mrc Global Inc	16.03	15.32	15.34	754,700	-0.85	5.25
MRK	Merck & Company	76.36	74.65	74.78	13,588,200	-1.57	2.06
MRO	Marathon Oil Corp	16.69	15.80	15.93	14,425,500	-1.19	6.95
MRT	Medequities Realty Trust Inc	7.400	6.990	7.050	222,500	-0.370	4.99
MS	Morgan Stanley	44.01	42.54	43.10	16,035,700	-1.31	2.95
MS-A	Morgan Stanley Prfd 'A'	20.27	19.99	19.99	172,000	-0.49	2.39
MS-E	Morgan Stanley	26.90	26.76	26.80	105,900	-0.12	0.45
MS-F	Morgan Stanley	26.35	26.17	26.28	63,100	-0.10	0.38
MS-G	Morgan Stanley 6.625%	25.50	25.41	25.44	36,400	-0.03	0.12
MS-I	Morgan Stanley	25.87	25.72	25.72	45,200	-0.16	0.62
MS-K	Morgan Stanley Dep Shs Repstg 1/1000Th	24.78	24.60	24.66	243,500	-0.15	0.60
MSA	Msa Safety Inc	107.9	105.5	106.3	103,300	-2.0	1.87
MSB	Mesabi Trust	27.28	26.22	26.67	61,000	-0.75	2.74
MSC	Studio City Intl Holdings Ltd ADR	16.44	15.86	16.33	8,000	0.29	1.81
MSCI	MSCI Inc	145.0	141.4	144.4	896,300	-1.2	0.81
MSD	Morgan Stanley Emerging Markets Debt	8.380	8.280	8.320	68,200	-0.050	0.60
MSF	Morgan Stanley Emerging Markets Fund Inc	16.26	16.15	16.18	14,000	-0.30	1.82
MSG	The Madison Square Garden Comp	257.8	246.2	254.2	362,900	3.3	1.32
MSGN	Msg Networks Inc	25.92	24.66	25.74	644,800	0.50	1.98
MSI	Motorola Solutions	126.2	123.3	123.6	1,092,300	-2.7	2.15
MSL	Midsouth Bancorp	12.97	12.60	12.87	84,600	0.05	0.39
MSM	Msc Industrial Direct Company	86.86	85.35	85.56	210,700	-2.06	2.35
MT	Arcelormittal	23.78	23.12	23.42	3,137,100	-1.20	4.87
MTB	M&T Bank Corp	169.2	164.7	168.3	1,337,800	-0.3	0.18
MTB-C	M&T Bank Corporation Fixed Rate	998.2	998.2	998.2	100	0.0	0.00
MTB.P	M&T Bank Corporation Fixed Rate	1,004	1,004	1,004	100	0	0.00
MTB.W	M&T Bank Corporation Warrants	95.27	95.27	95.27	100	0.00	0.00
MTD	Mettler-Toledo International	589.8	572.1	584.3	137,300	6.5	1.13
MTDR	Matador Resources Company	23.89	22.60	22.99	2,149,200	-1.46	5.97
MTG	Mgic Investment Corp	11.74	11.36	11.51	5,468,500	-0.27	2.29
MTH	Meritage Corp	38.18	36.65	37.67	892,800	0.50	1.35
MTL	Mechel Oao	2.770	2.730	2.740	48,500	-0.070	2.49
MTL.P	Mechel Steel Group Oao American	0.7700	0.7600	0.7600	2,300	-0.0200	2.56
MTN	Vail Resorts	262.3	254.7	256.9	326,400	-5.5	2.10
MTOR	Meritor Inc	16.45	15.51	15.62	774,300	-0.69	4.23
MTR	Mesa Royalty Trust	13.32	13.23	13.24	7,000	-0.02	0.11
MTRN	Materion Corp	56.44	53.86	53.94	110,800	-2.03	3.63
MTT	Western Asset Muni Defined Opportunity	19.98	19.88	19.88	28,500	-0.09	0.45
MTW	Manitowoc Company	18.81	17.85	17.87	415,000	-1.26	6.59
MTX	Minerals Technologies Inc	55.27	53.84	54.39	110,000	-1.57	2.81
MTZ	Mastec Inc	44.12	41.80	42.18	2,196,300	-2.57	5.74
MUA	Blackrock Muniassets Fund	12.65	12.51	12.60	110,800	-0.05	0.40
MUC	Blackrock Muniholdings California	12.47	12.37	12.46	118,800	0.02	0.16
MUE	Blackrock Muniholdings Quality Fund II	11.88	11.73	11.73	86,200	-0.17	1.43
MUFG	Mitsubishi Ufj Financial Group Inc	5.600	5.530	5.550	1,989,300	-0.010	0.18
MUH	Blackrock Muniholdings Fund II	12.95	12.89	12.95	41,900	0.02	0.15
MUI	Blackrock Muni Intermediate Duration	12.57	12.46	12.46	205,600	-0.12	0.95
MUJ	Blackrock Muniholdings New Jersey	12.55	12.49	12.53	113,100	-0.01	0.08
MUR	Murphy Oil Corp	31.50	30.38	30.81	2,128,000	-0.84	2.65
MUS	Blackrock Muniholdings Quality Fund	11.47	11.36	11.45	48,700	0.08	0.70
MUSA	Murphy USA Inc	78.42	76.93	77.25	323,700	-1.48	1.88
MUX	Mcewen Mining Inc	1.860	1.740	1.780	1,484,700	-0.030	1.66
MVC	MVC Capital	9.000	8.930	8.960	34,000	0.010	0.11
MVCD	MVC Capital Inc 6.25% Senior Notes Due	25.34	25.29	25.33	2,300	-0.05	0.20
MVF	Munivest Fund	8.590	8.490	8.510	195,400	-0.080	0.93
MVO	Mv Oil Trust	8.100	7.720	7.720	27,800	-0.380	4.69
MVT	Blackrock Munivest Fund II	13.21	13.12	13.15	54,500	0.00	0.00
MWA	Mueller Water Products	10.73	10.42	10.45	937,100	-0.29	2.70
MX	Magnachip Semiconductor Corp	7.130	6.760	7.100	670,800	-0.060	0.84
MXE	Mexico Equity and	9.850	9.740	9.760	4,600	-0.150	1.51
MXF	Mexico Fund	12.86	12.70	12.80	34,600	-0.18	1.39
MXL	Maxlinear Inc	19.07	18.44	18.51	524,600	-0.46	2.42
MYC	Blackrock Muniyield California Fund	12.75	12.60	12.75	79,000	0.04	0.31
MYD	Blackrock Muniyield Fund	13.57	13.30	13.34	235,200	-0.17	1.26
MYE	Myers Industries	16.97	16.16	16.47	134,500	-0.07	0.42
MYF	Blackrock Muniyield Investment Fund	13.79	13.73	13.78	12,800	-0.05	0.36
MYI	Blackrock Muniyield Quality Fund III	11.82	11.77	11.81	230,500	0.03	0.25
MYJ	Blackrock Muniyield New Jersey Fund	13.01	12.96	12.96	56,200	-0.02	0.15
MYN	Blackrock Muniyield New York Quality	11.35	11.29	11.29	68,700	-0.03	0.27
MYOV	Myovant Sciences Ltd	19.19	18.04	18.57	81,700	0.00	0.00
MZA	Muniyield Arizona Fund	12.36	12.20	12.30	23,700	0.03	0.24

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.167.18.170
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,909	-120	1.70
DJI	24,466	-552	2.21
SP500	2,642	-49	1.82
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	1,221	-3	0.27
BDI	1,200	49	4.26
HSI	30,063	-253	0.83