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	39.22	38.29	38.65	9,499,600	-0.31	0.80
MA	Mastercard Inc	207.4	206.2	206.7	2,802,400	0.7	0.32
MAA	Mid-America Apartment Communities	99.35	97.48	97.90	532,900	-1.62	1.63
MAA-I	Mid-America Apt Communities Inc	65.30	65.30	65.30	100	0.00	0.00
MAC	Macerich Company	58.29	57.32	57.57	752,400	-0.67	1.15
MAIN	Main Street Capital Corp	39.65	39.28	39.30	176,100	-0.05	0.13
MAN	Manpower Inc	87.70	81.85	86.55	2,089,600	0.45	0.52
MANU	Manchester United Ltd	21.50	21.15	21.25	9,900	-0.10	0.47
MAS	Masco Corp	39.21	38.59	38.99	2,726,300	0.01	0.03
MATX	Matson Inc	36.81	36.44	36.65	135,900	-0.17	0.46
MAV	Pioneer Muni High Income Advantage Trust	10.93	10.88	10.91	38,600	0.03	0.28
MAXR	Maxar Technologies Ltd	53.01	51.75	52.86	199,300	1.00	1.93
MBI	MBIA Inc	9.620	9.440	9.540	967,900	0.090	0.95
MBT	Mobile Telesystems	8.740	8.640	8.670	2,849,900	0.040	0.46
MC	Moelis	61.45	60.05	61.45	325,500	1.25	2.08
MCA	Blackrock Muniyield California Insured	13.43	13.40	13.42	34,300	0.02	0.15
MCB	Metropolitan Bank Holding Corp	52.83	51.74	52.55	17,300	0.78	1.51
MCC	Medley Capital Corp	3.500	3.460	3.480	142,000	0.000	0.00
MCD	McDonald's Corp	158.4	156.3	158.0	2,697,000	0.6	0.36
MCI	Massmutual Corporate Investors	15.25	15.12	15.12	11,900	-0.07	0.46
MCK	Mckesson Corp	133.8	131.5	132.9	1,955,600	-0.9	0.68
MCN	Madison/Claymore Covered Call & Equity	7.690	7.620	7.640	41,800	0.000	0.00
MCO	Moody's Corp	185.7	182.2	185.4	679,200	3.1	1.68
MCR	MFS Charter Income Trust	7.870	7.800	7.810	105,500	-0.050	0.64
MCRN	Milacron Holdings Corp	19.83	19.50	19.73	281,200	0.04	0.20
MCS	Marcus Corp	33.40	32.98	33.15	51,700	-0.05	0.15
MCV	Medley Capital Corp	24.89	24.75	24.89	1,100	0.04	0.16
MCX	Medley Capital Corp	25.06	25.05	25.06	300	0.04	0.16
MCY	Mercury General Corp	45.39	44.75	45.17	133,000	0.17	0.38
MD	Mednax Inc	43.87	43.34	43.45	255,200	-0.33	0.75
MDC	M.D.C. Holdings	32.62	31.80	31.84	244,500	-0.83	2.54
MDLQ	Medley Llc 7.25% Notes Due 2024	24.97	24.81	24.97	2,000	-0.03	0.12
MDLX	Medley Llc	24.50	24.36	24.47	6,800	0.08	0.31
MDLY	Medley Management Inc	3.775	3.650	3.750	28,100	0.000	0.00
MDP	Meredith Corp	52.65	51.85	51.95	463,000	-0.55	1.05
MDR	McDermott International	17.95	17.63	17.63	1,732,700	-0.09	0.51
MDT	Medtronic Inc	88.55	87.71	88.02	4,322,100	-0.40	0.45
MDU	Mdu Res Group Inc	29.36	29.02	29.22	445,900	-0.12	0.41
MED	Medifast Inc	173.1	167.8	171.3	133,700	-0.4	0.23
MEI	Methode Electronics	39.50	38.90	39.15	188,200	-0.30	0.76
MEN	Blackrock Munienhanced Fund	10.53	10.50	10.50	40,300	-0.03	0.28
MER-K	ML 6.45% Trust Pfd	26.13	25.88	26.13	81,100	0.24	0.93
MET	Metlife Inc	44.06	43.73	43.76	4,473,400	-0.41	0.93
MET-A	Metlife Pfd A Fltg	25.45	25.21	25.45	39,100	0.27	1.07
MET-E	Metlife Inc Pfd	25.64	25.42	25.52	4,219,900	0.05	0.20
MFA	MFA Financial Inc	7.800	7.760	7.780	1,963,500	0.010	0.13
MFA-B	MFA Financial Inc	25.42	25.21	25.42	18,200	0.15	0.59
MFC	Manulife Financial Corp	18.12	17.97	17.97	1,068,100	-0.02	0.11
MFCB	Mfc Industrial Ltd	6.900	6.790	6.860	2,400	0.090	1.33
MFD	Macquarie/First Trust Global	11.10	10.92	10.94	43,000	-0.08	0.73
MFG	Mizuho Financial Group	3.400	3.370	3.380	279,700	0.020	0.60
MFGP	Micro Focus Intl Plc	16.78	16.49	16.71	893,900	0.21	1.27
MFL	Blackrock Muniholdings Investment	12.97	12.87	12.88	43,900	-0.07	0.54
MFM	MFS Muni Income Trust	6.770	6.750	6.760	26,500	0.000	0.00
MFO	MFA Financial Inc	26.08	25.85	25.87	2,800	0.02	0.08
MFT	Blackrock Muniyield Investment	12.91	12.88	12.90	5,500	0.02	0.16
MFV	MFS Special Value Trust	5.500	5.340	5.430	52,100	-0.050	0.91
MG	Mistras Group Inc	21.84	21.50	21.56	51,300	-0.10	0.46
MGA	Magna International	60.07	58.68	58.88	1,513,000	-0.87	1.46
MGF	MFS Government Markets Income Trust	4.500	4.480	4.490	27,100	0.010	0.22
MGM	MGM Resorts International	31.30	30.54	31.20	10,601,200	0.38	1.23
MGP	MGM Growth Properties Llc	31.13	30.91	30.98	234,300	-0.12	0.39
MGU	Macquarie Global Infrastructure Total	22.94	22.75	22.84	28,800	0.03	0.13
MH-A	Maiden Holdings Ltd 8.25%	24.91	24.19	24.91	831,800	0.56	2.30
MH-C	Maiden Holdings North America	23.00	22.67	22.93	24,100	0.12	0.53
MH-D	Maiden Holdings Ltd Pref Ser D	20.90	20.50	20.75	14,900	-0.01	0.05
MHD	Blackrock Muniholdings Fund	15.68	15.61	15.68	19,800	0.05	0.32
MHE	Massachusetts Health and Education	12.70	12.67	12.70	3,300	-0.05	0.39
MHF	Western Asset Muni High	7.200	7.180	7.200	31,000	0.020	0.28
MHI	Pioneer Muni High Income Trust	11.48	11.44	11.46	41,900	0.03	0.26
MHK	Mohawk Industries	225.1	221.8	224.2	852,500	1.0	0.44
MHLA	Maiden Holdings Ltd 6.625% No	20.88	20.63	20.79	5,400	-0.03	0.14
MHN	Blackrock Muniholdings New York Quality	12.56	12.52	12.55	47,800	0.02	0.16
MHNC	Maiden Holdings North America	23.41	23.16	23.27	7,700	-0.16	0.68
MHO	M/I Homes	28.04	26.98	27.01	140,300	-1.11	3.95
MIC	Macquarie Infrastructure Company Trust	45.30	44.95	45.01	555,300	-0.04	0.09
MIE	Cohen & Steers MLP Income and	10.47	10.28	10.28	46,500	-0.15	1.44
MIN	MFS Intermediate Income Trust	3.820	3.800	3.820	84,800	0.010	0.26
MIT-A	Ag Mortgage Investment Trust	25.87	25.81	25.87	600	0.05	0.17
MIT-B	Ag Mortgage Investment Trust I	25.70	25.55	25.65	2,200	0.06	0.23
MITT	Ag Mortgage Investment Trust	19.46	19.28	19.39	126,700	0.04	0.21
MIXT	Mix Telematics Ltd	17.86	17.56	17.64	77,300	-0.22	1.23
MIY	Blackrock Muniyield Michigan Quality	13.00	12.94	13.00	32,400	0.02	0.15
MKC	Mccormick & Company Inc	118.4	117.2	117.8	611,500	-0.3	0.25
MKC.V	Mccormick & Company Inc	118.0	118.0	118.0	100	0.0	0.00
MKL	Markel Corp	1,148	1,135	1,148	27,500	7	0.65
MLI	Mueller Industries	29.82	29.24	29.51	175,400	0.05	0.17
MLM	Martin Marietta Materials	226.4	223.8	224.2	388,700	-1.7	0.73
MLP	Maui Land & Pineapple Company	12.80	12.60	12.60	11,100	-0.15	1.18
MLR	Miller Industries	25.95	25.45	25.55	30,500	-0.35	1.35
MMC	Marsh & Mclennan Companies	87.69	87.00	87.48	1,357,900	0.35	0.40
MMD	Mainstay Defined Muni Opp Fund	19.69	19.61	19.62	21,200	0.04	0.20
MMI	Marcus & Millichap	40.58	40.22	40.38	148,200	-0.17	0.42
MMM	3M Company	202.9	198.3	202.0	2,335,800	0.4	0.17
MMP	Magellan Midstream Partners LP	69.97	68.76	69.55	818,800	0.33	0.48
MMS	Maximus Inc	65.64	64.93	65.15	194,000	-0.33	0.50
MMT	MFS Multimarket Income Trust	5.610	5.570	5.570	107,100	-0.010	0.18
MMU	Western Asset Managed Municipals Fund	12.92	12.81	12.81	75,700	-0.08	0.62
MN	Manning & Napier Inc	3.150	3.050	3.050	17,900	-0.050	1.61
MNE	Blackrock Muni New York Intermediate	12.70	12.67	12.70	400	0.02	0.16
MNK	Mallinckrodt Plc Ordinary Share	21.99	21.53	21.66	1,836,600	-0.24	1.10
MNP	Western Asset Muni Partners Fund	14.15	14.14	14.14	2,000	-0.01	0.07
MNR	Monmouth Real Estate Investment Corp	16.93	16.66	16.71	242,900	-0.12	0.71
MNR-C	Monmouth Real Estate Investment Group	24.49	23.98	24.02	46,600	-0.53	2.16
MO	Altria Group	57.86	56.76	57.64	6,543,200	0.70	1.23
MOD	Modine Manufacturing Company	17.65	17.40	17.60	108,800	0.00	0.00
MODN	Model N Inc	19.90	19.50	19.85	217,700	0.30	1.53
MOG.A	Moog Inc Cl A	81.82	79.69	81.42	93,700	1.56	1.95
MOG.B	Moog Inc Cl B	78.23	78.23	78.23	100	0.00	0.00
MOH	Molina Healthcare Inc	106.9	104.9	106.2	476,300	0.6	0.53
MOS	Mosaic Company	28.51	28.00	28.32	2,820,400	0.12	0.43
MOS.U	Mosaic Acquisition Corp.	10.20	10.17	10.20	5,000	0.05	0.49
MOS.W	Mosaic Acquisition Corp. WT	1.300	1.270	1.300	5,800	0.050	4.00
MOSC	Mosaic Acquisition Corp	9.750	9.730	9.750	3,500	0.030	0.31
MOV	Movado Group Inc	49.80	49.00	49.05	82,000	-0.35	0.71
MP-D	Mississippi Pr 5.25	25.38	25.26	25.26	700	-0.10	0.39
MPA	Blackrock Muniyield Pennsylvania Quality	13.56	13.45	13.45	24,000	-0.15	1.10
MPC	Marathon Petroleum Corp	73.26	72.10	72.52	4,232,100	-0.34	0.47
MPLX	Mplx LP	35.55	34.52	34.56	1,296,900	-0.65	1.85
MPO	Midstates Petroleum Company Inc	13.62	13.00	13.02	39,300	-0.52	3.84
MPV	Massmutual Participation Investors	14.63	14.60	14.61	5,200	0.00	0.00
MPW	Medical Properties Trust	14.35	14.10	14.18	1,600,000	-0.15	1.05
MPX	Marine Products Corp	19.91	19.40	19.71	19,800	0.32	1.65
MQT	Blackrock Muniyield Quality Fund II	12.06	12.04	12.05	17,500	-0.05	0.41
MQY	Blackrock Muniyield Quality Fund	13.95	13.91	13.94	43,600	0.01	0.07
MRC	Mrc Global Inc	22.23	21.86	21.95	1,038,200	-0.03	0.14
MRK	Merck & Company	62.54	62.01	62.52	6,877,500	0.01	0.02
MRO	Marathon Oil Corp	20.70	20.29	20.48	11,074,800	-0.06	0.29
MRT	Medequities Realty Trust Inc	11.25	11.10	11.11	50,000	-0.15	1.33
MS	Morgan Stanley	50.59	49.59	50.27	8,909,900	0.42	0.84
MS-A	Morgan Stanley Prfd 'A'	23.57	23.24	23.44	104,300	0.20	0.86
MS-E	Morgan Stanley	28.21	28.00	28.21	68,800	0.26	0.93
MS-F	Morgan Stanley	27.42	27.28	27.42	81,200	0.10	0.37
MS-G	Morgan Stanley 6.625%	26.29	26.12	26.29	36,700	0.16	0.61
MS-I	Morgan Stanley	27.14	26.93	27.14	80,200	0.20	0.74
MS-K	Morgan Stanley Dep Shs Repstg 1/1000Th	26.12	25.88	26.11	91,900	0.22	0.85
MSA	Msa Safety Inc	100.40	99.51	99.84	73,800	-0.02	0.02
MSB	Mesabi Trust	27.50	26.35	27.50	83,700	1.30	4.96
MSCI	MSCI Inc	172.1	170.5	171.0	425,900	0.3	0.17
MSD	Morgan Stanley Emerging Markets Debt	8.940	8.900	8.900	32,700	-0.050	0.56
MSF	Morgan Stanley Emerging Markets Fund Inc	16.42	16.21	16.41	29,700	0.18	1.11
MSG	The Madison Square Garden Comp	326.0	317.9	323.7	149,600	0.8	0.24
MSGN	Msg Networks Inc	23.80	23.13	23.45	400,000	-0.15	0.64
MSI	Motorola Solutions	122.4	121.4	121.7	692,700	-0.5	0.41
MSL	Midsouth Bancorp	14.40	14.25	14.25	14,200	0.00	0.00
MSM	Msc Industrial Direct Company	83.53	82.18	82.95	580,300	-0.59	0.71
MSP	Madison Strategic Sector Premium Fund	11.74	11.71	11.73	6,300	-0.01	0.09
MT	Arcelormittal	29.55	28.91	29.22	3,667,800	-0.60	2.01
MTB	M&T Bank Corp	174.2	171.7	173.0	1,287,300	0.2	0.13
MTB-C	M&T Bank Corporation Fixed Rate	1,021	1,021	1,021	100	0	0.00
MTB.P	M&T Bank Corporation Fixed Rate	1,017	1,017	1,017	100	0	0.00
MTB.W	M&T Bank Corporation Warrants	99.75	99.14	99.75	200	0.17	0.17
MTD	Mettler-Toledo International	603.2	594.5	602.6	164,600	4.5	0.74
MTDR	Matador Resources Company	32.72	31.81	31.98	1,307,000	-0.35	1.08
MTG	Mgic Investment Corp	12.53	12.30	12.41	5,757,100	0.09	0.73
MTH	Meritage Corp	46.35	44.73	44.85	253,200	-1.55	3.34
MTL	Mechel Oao	3.020	2.960	2.980	34,000	-0.010	0.33
MTL.P	Mechel Steel Group Oao American	0.9800	0.9800	0.9800	900	0.0000	0.00
MTN	Vail Resorts	287.7	285.0	285.2	317,100	-0.2	0.06
MTOR	Meritor Inc.	20.69	20.28	20.41	871,400	-0.34	1.64
MTR	Mesa Royalty Trust	14.55	14.30	14.30	1,400	0.10	0.70
MTRN	Materion Corp	56.25	55.70	55.80	40,000	-0.10	0.18
MTT	Western Asset Muni Defined Opportunity	21.10	21.00	21.01	11,500	-0.03	0.14
MTW	Manitowoc Company	26.85	26.28	26.43	273,300	-0.36	1.34
MTX	Minerals Technologies Inc	76.45	75.50	75.70	58,300	-0.60	0.79
MTZ	Mastec Inc	52.15	51.10	51.30	289,300	-0.85	1.63
MUA	Blackrock Muniassets Fund	13.26	13.20	13.26	26,100	0.05	0.34
MUC	Blackrock Muniholdings California	13.24	13.20	13.22	22,600	-0.01	0.08
MUE	Blackrock Muniholdings Quality Fund II	12.38	12.29	12.38	39,800	0.04	0.32
MUFG	Mitsubishi Ufj Financial Group Inc	5.980	5.850	5.930	2,290,100	0.070	1.19
MUH	Blackrock Muniholdings Fund II	13.80	13.72	13.79	15,700	0.02	0.15
MUI	Blackrock Muni Intermediate Duration	13.22	13.17	13.17	29,100	-0.01	0.08
MUJ	Blackrock Muniholdings New Jersey	13.07	13.02	13.02	48,900	-0.03	0.23
MUR	Murphy Oil Corp	32.13	31.06	31.65	1,709,900	-0.44	1.37
MUS	Blackrock Muniholdings Quality Fund	12.18	12.14	12.16	25,500	0.00	0.00
MUSA	Murphy USA Inc	79.67	78.74	79.21	223,500	0.35	0.44
MUX	Mcewen Mining Inc	2.450	2.380	2.450	2,373,200	0.070	2.94
MVC	MVC Capital	9.820	9.780	9.780	12,400	0.000	0.00
MVCD	MVC Capital Inc 6.25% Senior Notes Due	25.50	25.40	25.41	3,300	0.01	0.05
MVF	Munivest Fund	8.940	8.920	8.940	93,100	0.030	0.34
MVO	Mv Oil Trust	10.95	10.76	10.88	12,500	0.10	0.93
MVT	Blackrock Munivest Fund II	14.13	14.08	14.13	30,500	0.04	0.28
MWA	Mueller Water Products	12.27	12.09	12.20	529,000	0.06	0.49
MX	Magnachip Semiconductor Corp	11.20	11.05	11.15	71,600	0.00	0.00
MXE	Mexico Equity and	11.08	11.03	11.06	3,100	0.03	0.27
MXF	Mexico Fund	15.99	15.91	15.97	45,000	0.11	0.69
MXL	Maxlinear Inc	17.48	17.14	17.22	475,600	-0.19	1.09
MYC	Blackrock Muniyield California Fund	13.45	13.39	13.39	36,300	-0.05	0.37
MYD	Blackrock Muniyield Fund	13.59	13.43	13.59	154,800	0.08	0.59
MYE	Myers Industries	18.55	18.30	18.30	62,000	-0.25	1.35
MYF	Blackrock Muniyield Investment Fund	13.70	13.65	13.66	45,800	-0.03	0.22
MYI	Blackrock Muniyield Quality Fund III	12.69	12.67	12.67	73,800	-0.03	0.24
MYJ	Blackrock Muniyield New Jersey Fund	13.74	13.68	13.71	35,400	-0.03	0.22
MYN	Blackrock Muniyield New York Quality	12.02	11.96	12.00	28,600	0.01	0.08
MYOV	Myovant Sciences Ltd	20.51	19.90	19.91	68,100	-0.39	1.92
MZA	Muniyield Arizona Fund	14.67	14.57	14.59	5,300	0.01	0.07
MZF	Managed Duration Investment Grade Fund	14.35	14.33	14.33	18,100	0.00	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.83.221
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,820	-5	0.07
DJI	25,058	-6	0.03
SP500	2,802	-3	0.09
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	1,231	9	0.74
BDI	1,200	49	4.26
HSI	30,063	-253	0.83