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	35.90	35.34	35.55	3,913,900	0.02	0.06
MA	Mastercard Inc	221.4	217.2	218.2	2,882,900	-1.9	0.85
MAA	Mid-America Apartment Communities	103.2	101.5	101.8	460,900	-1.2	1.17
MAA-I	Mid-America Apt Communities Inc	66.16	63.95	64.50	1,600	-1.00	1.53
MAC	Macerich Company	56.94	55.73	55.87	526,800	-1.07	1.88
MAIN	Main Street Capital Corp	39.59	39.38	39.40	205,600	-0.24	0.61
MAN	Manpower Inc	87.68	83.56	84.05	1,821,600	-4.63	5.22
MANU	Manchester United Ltd	24.05	23.46	23.60	24,100	-0.15	0.63
MAS	Masco Corp	39.10	38.35	38.73	2,070,600	0.23	0.60
MATX	Matson Inc	38.27	37.66	38.00	216,300	0.25	0.66
MAV	Pioneer Muni High Income Advantage Trust	10.92	10.80	10.88	92,000	0.02	0.18
MAXR	Maxar Technologies Ltd	36.77	35.58	36.42	441,000	0.45	1.25
MBI	MBIA Inc	10.99	10.52	10.94	949,000	0.43	4.09
MBT	Mobile Telesystems	8.620	8.380	8.480	4,026,900	-0.160	1.85
MC	Moelis	56.15	55.30	55.70	197,100	0.30	0.54
MCA	Blackrock Muniyield California Insured	12.98	12.86	12.87	155,300	-0.06	0.46
MCB	Metropolitan Bank Holding Corp	45.22	44.42	45.00	23,000	0.52	1.17
MCC	Medley Capital Corp	3.950	3.890	3.950	130,100	0.010	0.25
MCD	McDonald's Corp	159.5	157.7	159.2	2,821,900	1.4	0.89
MCI	Massmutual Corporate Investors	15.29	15.15	15.26	6,300	0.07	0.46
MCK	Mckesson Corp	135.4	133.1	134.3	1,260,200	1.2	0.89
MCN	Madison/Claymore Covered Call & Equity	7.730	7.670	7.670	57,800	-0.030	0.39
MCO	Moody's Corp	178.4	176.8	177.8	691,500	-0.1	0.03
MCR	MFS Charter Income Trust	7.840	7.800	7.800	56,200	-0.010	0.13
MCRN	Milacron Holdings Corp	22.09	21.58	21.67	251,400	-0.10	0.46
MCS	Marcus Corp	41.13	40.00	40.15	149,700	-1.00	2.43
MCV	Medley Capital Corp	25.14	24.69	25.14	1,000	0.09	0.36
MCX	Medley Capital Corp	25.33	25.20	25.20	800	-0.12	0.47
MCY	Mercury General Corp	50.43	49.23	50.37	467,700	0.43	0.86
MD	Mednax Inc	47.65	47.15	47.21	552,300	-0.18	0.38
MDC	M.D.C. Holdings	32.73	31.86	31.92	317,000	-0.34	1.05
MDLQ	Medley Llc 7.25% Notes Due 2024	24.95	24.94	24.95	3,900	0.00	0.00
MDLX	Medley Llc	24.40	24.30	24.35	4,200	-0.06	0.25
MDLY	Medley Management Inc	5.300	5.250	5.300	31,500	0.050	0.95
MDP	Meredith Corp	53.70	52.70	53.20	268,200	0.00	0.00
MDR	McDermott International	19.02	18.64	18.93	1,270,800	0.25	1.34
MDT	Medtronic Inc	97.38	96.25	96.46	3,184,900	-0.42	0.43
MDU	Mdu Res Group Inc	27.11	26.22	26.33	822,900	-0.77	2.84
MED	Medifast Inc	225.7	205.6	208.0	785,200	-18.2	8.03
MEI	Methode Electronics	37.00	36.40	36.60	245,800	-0.25	0.68
MEN	Blackrock Munienhanced Fund	10.11	10.00	10.02	84,700	-0.04	0.40
MER-K	ML 6.45% Trust Pfd	26.23	26.15	26.19	69,700	-0.04	0.15
MET	Metlife Inc	48.12	46.82	47.72	6,133,200	0.91	1.94
MET-A	Metlife Pfd A Fltg	25.28	25.11	25.25	37,700	-0.01	0.04
MET-E	Metlife Inc Pfd	25.11	24.95	24.97	128,100	-0.13	0.52
MFA	MFA Financial Inc	7.645	7.560	7.570	3,703,600	-0.060	0.79
MFA-B	MFA Financial Inc	25.19	25.09	25.10	10,200	0.00	0.00
MFA.U	Megalith Financial Acquisition Corp.	10.10	10.05	10.05	15,600	0.01	0.10
MFC	Manulife Financial Corp	18.55	17.81	18.47	2,417,700	0.63	3.53
MFCB	Mfc Industrial Ltd	6.100	6.030	6.100	500	0.020	0.33
MFD	Macquarie/First Trust Global	11.26	11.09	11.09	61,400	-0.12	1.07
MFG	Mizuho Financial Group	3.580	3.540	3.560	352,600	0.030	0.85
MFGP	Micro Focus Intl Plc	17.62	17.34	17.50	578,000	0.10	0.57
MFL	Blackrock Muniholdings Investment	12.34	12.28	12.31	92,800	0.00	0.00
MFM	MFS Muni Income Trust	6.510	6.450	6.460	76,700	0.020	0.31
MFO	MFA Financial Inc	25.71	25.66	25.66	8,200	-0.10	0.39
MFT	Blackrock Muniyield Investment	12.65	12.54	12.54	20,300	-0.10	0.79
MFV	MFS Special Value Trust	5.730	5.650	5.670	9,700	0.000	0.00
MG	Mistras Group Inc	21.95	21.54	21.61	35,800	-0.31	1.41
MGA	Magna International	54.84	53.63	54.44	1,185,400	0.83	1.55
MGF	MFS Government Markets Income Trust	4.420	4.390	4.390	44,200	-0.040	0.90
MGM	MGM Resorts International	28.53	28.03	28.37	8,616,600	0.78	2.83
MGP	MGM Growth Properties Llc	30.21	29.82	29.88	300,500	-0.15	0.50
MGU	Macquarie Global Infrastructure Total	21.81	21.60	21.60	22,300	-0.30	1.37
MGY	Magnolia Oil & Gas Corp.	14.55	14.20	14.45	3,309,300	0.09	0.63
MGY.W	Magnolia Oil & Gas Corp. Warrant	4.350	4.180	4.250	14,700	-0.100	2.30
MH-A	Maiden Holdings Ltd 8.25%	20.21	19.60	20.17	15,500	0.29	1.46
MH-C	Maiden Holdings North America	17.75	17.20	17.65	29,400	0.00	0.00
MH-D	Maiden Holdings Ltd Pref Ser D	17.15	16.43	17.15	8,900	0.17	1.00
MHD	Blackrock Muniholdings Fund	15.02	14.98	14.99	32,700	-0.02	0.13
MHE	Massachusetts Health and Education	12.40	12.11	12.14	7,700	-0.21	1.70
MHF	Western Asset Muni High	7.200	7.120	7.130	30,600	0.010	0.14
MHI	Pioneer Muni High Income Trust	11.51	11.40	11.46	101,100	-0.02	0.17
MHK	Mohawk Industries	189.2	185.8	187.3	816,700	2.1	1.11
MHLA	Maiden Holdings Ltd 6.625% No	17.16	16.63	16.90	23,200	0.00	0.00
MHN	Blackrock Muniholdings New York Quality	12.01	11.95	11.96	225,000	-0.03	0.25
MHNC	Maiden Holdings North America	20.31	19.40	19.98	11,200	0.24	1.22
MHO	M/I Homes	25.80	25.09	25.13	222,700	-0.32	1.26
MIC	Macquarie Infrastructure Company Trust	47.12	46.47	46.50	587,600	-0.35	0.75
MIE	Cohen & Steers MLP Income and	10.45	10.36	10.44	134,200	0.07	0.68
MIN	MFS Intermediate Income Trust	3.750	3.730	3.750	229,500	-0.010	0.27
MIT-A	Ag Mortgage Investment Trust	25.58	25.55	25.58	400	0.04	0.16
MIT-B	Ag Mortgage Investment Trust I	25.25	25.13	25.25	2,100	0.13	0.52
MITT	Ag Mortgage Investment Trust	18.56	18.37	18.38	126,300	-0.18	0.97
MIXT	Mix Telematics Ltd	14.82	14.52	14.76	51,200	-0.01	0.07
MIY	Blackrock Muniyield Michigan Quality	12.49	12.37	12.39	153,500	-0.06	0.48
MKC	Mccormick & Company Inc	131.7	129.6	129.9	607,500	-1.4	1.03
MKC.V	Mccormick & Company Inc	131.3	128.6	128.6	800	-2.5	1.87
MKL	Markel Corp	1,218	1,191	1,203	36,100	-15	1.23
MLI	Mueller Industries	28.76	27.92	28.00	231,200	-0.66	2.30
MLM	Martin Marietta Materials	198.5	194.8	196.1	422,100	0.8	0.39
MLP	Maui Land & Pineapple Company	13.00	12.75	12.75	8,700	-0.15	1.16
MLR	Miller Industries	26.95	26.45	26.45	11,700	-0.40	1.49
MMC	Marsh & Mclennan Companies	85.54	83.17	85.30	3,084,800	2.14	2.57
MMD	Mainstay Defined Muni Opp Fund	19.45	19.28	19.33	52,900	-0.02	0.10
MMI	Marcus & Millichap	35.21	34.55	34.58	184,200	-0.41	1.17
MMM	3M Company	214.1	211.6	213.1	1,884,400	1.6	0.75
MMP	Magellan Midstream Partners LP	69.04	68.50	68.68	552,600	-0.18	0.26
MMS	Maximus Inc	66.12	64.16	64.28	243,100	-1.74	2.64
MMT	MFS Multimarket Income Trust	5.630	5.580	5.610	123,700	0.010	0.18
MMU	Western Asset Managed Municipals Fund	12.23	12.18	12.22	104,800	0.01	0.08
MN	Manning & Napier Inc	2.850	2.750	2.750	34,700	-0.050	1.79
MNE	Blackrock Muni New York Intermediate	12.67	12.54	12.64	41,700	0.10	0.80
MNK	Mallinckrodt Plc Ordinary Share	30.03	29.48	29.68	1,361,500	-0.11	0.37
MNP	Western Asset Muni Partners Fund	13.85	13.79	13.84	21,000	0.04	0.29
MNR	Monmouth Real Estate Investment Corp	17.16	16.66	16.66	289,100	-0.41	2.40
MNR-C	Monmouth Real Estate Investment Group	23.97	23.89	23.97	66,300	0.02	0.08
MO	Altria Group	62.70	61.35	61.84	4,490,900	-0.30	0.48
MOD	Modine Manufacturing Company	15.60	15.00	15.35	256,900	0.35	2.33
MODN	Model N Inc	16.38	16.15	16.35	189,100	0.05	0.31
MOG.A	Moog Inc Cl A	85.39	82.78	82.96	125,000	-0.88	1.05
MOG.B	Moog Inc Cl B	84.00	84.00	84.00	100	1.49	1.80
MOH	Molina Healthcare Inc	149.8	146.8	147.7	1,153,300	-1.1	0.74
MOS	Mosaic Company	32.21	31.53	31.80	3,760,500	0.31	0.98
MOS.U	Mosaic Acquisition Corp.	10.20	10.20	10.20	24,900	0.00	0.00
MOS.W	Mosaic Acquisition Corp. WT	1.300	1.300	1.300	10,000	0.000	0.00
MOSC	Mosaic Acquisition Corp	9.800	9.750	9.800	26,000	0.030	0.31
MOV	Movado Group Inc	41.55	40.10	40.35	375,500	-0.95	2.30
MP-D	Mississippi Pr 5.25	25.15	25.11	25.15	1,100	0.06	0.22
MPA	Blackrock Muniyield Pennsylvania Quality	12.74	12.68	12.68	26,600	-0.07	0.55
MPC	Marathon Petroleum Corp	83.78	80.09	80.54	6,867,400	-3.43	4.08
MPLX	Mplx LP	35.74	34.85	34.87	1,314,600	-0.76	2.13
MPO	Midstates Petroleum Company Inc	9.190	8.980	9.010	107,000	-0.050	0.55
MPV	Massmutual Participation Investors	14.85	14.71	14.85	10,500	0.11	0.75
MPW	Medical Properties Trust	14.80	14.48	14.53	1,630,000	-0.24	1.62
MPX	Marine Products Corp	22.56	20.54	21.29	42,300	-1.35	5.96
MQT	Blackrock Muniyield Quality Fund II	11.79	11.76	11.77	38,600	-0.01	0.08
MQY	Blackrock Muniyield Quality Fund	13.50	13.35	13.50	82,800	0.05	0.37
MRC	Mrc Global Inc	19.72	19.44	19.58	390,800	0.14	0.72
MRK	Merck & Company	70.57	69.64	69.98	7,944,100	-0.44	0.62
MRO	Marathon Oil Corp	21.98	21.42	21.76	8,008,900	0.26	1.21
MRT	Medequities Realty Trust Inc	9.940	9.610	9.660	119,900	-0.200	2.03
MS	Morgan Stanley	49.36	47.88	49.10	12,489,100	1.25	2.61
MS-A	Morgan Stanley Prfd 'A'	22.95	22.77	22.78	74,000	-0.17	0.74
MS-E	Morgan Stanley	28.70	28.57	28.57	84,300	-0.12	0.42
MS-F	Morgan Stanley	28.00	27.87	27.87	73,300	-0.16	0.57
MS-G	Morgan Stanley 6.625%	26.14	26.01	26.03	35,800	-0.10	0.38
MS-I	Morgan Stanley	27.16	27.01	27.06	37,300	-0.07	0.26
MS-K	Morgan Stanley Dep Shs Repstg 1/1000Th	25.90	25.77	25.85	91,000	-0.09	0.35
MSA	Msa Safety Inc	107.7	105.8	106.3	111,900	0.0	0.00
MSB	Mesabi Trust	28.30	27.75	27.95	27,600	0.30	1.08
MSCI	MSCI Inc	178.9	174.1	174.5	627,200	-3.7	2.07
MSD	Morgan Stanley Emerging Markets Debt	8.740	8.710	8.720	118,800	0.000	0.00
MSF	Morgan Stanley Emerging Markets Fund Inc	15.65	15.39	15.64	25,900	0.21	1.36
MSG	The Madison Square Garden Comp	308.0	301.2	303.3	118,200	-3.9	1.26
MSGN	Msg Networks Inc	24.50	23.75	23.75	267,900	-0.60	2.46
MSI	Motorola Solutions	126.8	123.9	124.5	644,400	-2.1	1.64
MSL	Midsouth Bancorp	15.75	15.25	15.70	42,100	0.40	2.61
MSM	Msc Industrial Direct Company	89.04	87.48	87.61	194,600	-0.05	0.06
MSP	Madison Strategic Sector Premium Fund	11.65	11.59	11.64	14,300	0.01	0.09
MT	Arcelormittal	31.63	31.06	31.13	2,477,600	0.69	2.27
MTB	M&T Bank Corp	172.4	169.3	172.0	714,600	2.9	1.72
MTB-C	M&T Bank Corporation Fixed Rate	1,014	1,014	1,014	100	0	0.00
MTB.P	M&T Bank Corporation Fixed Rate	1,020	1,020	1,020	100	0	0.00
MTB.W	M&T Bank Corporation Warrants	98.72	98.72	98.72	100	-6.18	5.89
MTD	Mettler-Toledo International	615.7	604.0	614.9	207,100	8.8	1.45
MTDR	Matador Resources Company	32.67	31.82	32.42	1,038,900	0.68	2.14
MTG	Mgic Investment Corp	13.03	12.84	13.00	2,522,600	0.09	0.70
MTH	Meritage Corp	45.25	44.15	44.35	331,700	-0.40	0.89
MTL	Mechel Oao	3.050	2.810	2.920	129,700	0.290	11.03
MTL.P	Mechel Steel Group Oao American	0.8800	0.8500	0.8800	3,000	0.0600	7.32
MTN	Vail Resorts	293.7	284.5	285.9	348,600	-6.5	2.21
MTOR	Meritor Inc.	20.33	19.80	20.10	1,042,600	0.25	1.26
MTR	Mesa Royalty Trust	14.34	14.25	14.25	300	0.00	0.00
MTRN	Materion Corp	59.75	58.55	58.75	75,500	-0.10	0.17
MTT	Western Asset Muni Defined Opportunity	21.08	20.77	20.88	6,600	0.06	0.29
MTW	Manitowoc Company	24.62	23.62	24.50	521,700	0.80	3.38
MTX	Minerals Technologies Inc	69.05	67.95	69.00	178,900	0.85	1.25
MTZ	Mastec Inc	43.65	42.50	43.30	1,214,100	0.50	1.17
MUA	Blackrock Muniassets Fund	13.10	13.06	13.07	31,100	0.01	0.08
MUC	Blackrock Muniholdings California	12.81	12.68	12.69	105,400	-0.06	0.47
MUE	Blackrock Muniholdings Quality Fund II	11.86	11.80	11.80	97,400	-0.05	0.42
MUFG	Mitsubishi Ufj Financial Group Inc	6.330	6.240	6.310	2,564,800	0.080	1.28
MUH	Blackrock Muniholdings Fund II	13.68	13.55	13.55	21,900	-0.06	0.44
MUI	Blackrock Muni Intermediate Duration	12.91	12.86	12.88	466,200	0.01	0.08
MUJ	Blackrock Muniholdings New Jersey	12.68	12.64	12.66	58,000	-0.04	0.31
MUR	Murphy Oil Corp	32.23	31.69	31.95	790,400	0.32	1.01
MUS	Blackrock Muniholdings Quality Fund	11.66	11.61	11.61	40,500	-0.05	0.43
MUSA	Murphy USA Inc	84.53	81.98	84.27	343,200	1.47	1.78
MUX	Mcewen Mining Inc	1.980	1.895	1.940	1,599,300	0.040	2.11
MVC	MVC Capital	9.870	9.720	9.740	18,800	-0.130	1.32
MVCD	MVC Capital Inc 6.25% Senior Notes Due	25.66	25.63	25.63	300	-0.12	0.47
MVF	Munivest Fund	8.620	8.550	8.600	160,600	0.040	0.47
MVO	Mv Oil Trust	11.54	11.25	11.31	14,300	-0.32	2.75
MVT	Blackrock Munivest Fund II	13.58	13.50	13.50	38,300	-0.02	0.15
MWA	Mueller Water Products	11.95	11.70	11.80	1,239,000	0.03	0.25
MX	Magnachip Semiconductor Corp	9.950	9.750	9.800	191,300	-0.100	1.01
MXE	Mexico Equity and	12.22	12.17	12.17	27,400	0.09	0.75
MXF	Mexico Fund	16.29	16.22	16.25	42,000	0.04	0.25
MXL	Maxlinear Inc	19.44	19.16	19.36	661,700	0.14	0.73
MYC	Blackrock Muniyield California Fund	12.97	12.86	12.86	38,000	-0.05	0.39
MYD	Blackrock Muniyield Fund	13.61	13.48	13.57	61,400	0.05	0.37
MYE	Myers Industries	25.05	24.55	24.70	219,300	-0.15	0.60
MYF	Blackrock Muniyield Investment Fund	14.17	14.09	14.17	21,900	0.05	0.35
MYI	Blackrock Muniyield Quality Fund III	12.13	12.06	12.06	123,400	-0.05	0.41
MYJ	Blackrock Muniyield New Jersey Fund	13.09	13.04	13.06	25,600	-0.04	0.31
MYN	Blackrock Muniyield New York Quality	11.60	11.56	11.57	22,300	-0.01	0.09
MYOV	Myovant Sciences Ltd	26.29	24.72	25.28	55,200	0.29	1.16
MZA	Muniyield Arizona Fund	13.35	13.23	13.31	9,100	-0.19	1.41

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.80.96.153
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,950	-6	0.08
DJI	26,406	159	0.61
SP500	2,908	4	0.13
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	1,204	6	0.50
BDI	1,200	49	4.26
HSI	30,063	-253	0.83