Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc26.7426.0326.5911,673,3000.321.22 
MAMastercard Inc361.6354.9358.72,774,3002.50.69 
MAAMid-America Apartment Communities202.5200.2201.8250,3002.21.11 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]64.5064.5064.503000.000.00 
MACMacerich Company18.6418.1718.421,850,7000.231.26 
MAC.UMission Advancement Corp Unit [Macc.U]9.9309.8899.9301,0000.0700.71 
MAC.WMission Advancement Corp WT [Macc/W]0.57010.50000.5389251,700-0.01102.00 
MACCMission Advancement Corp Cl A9.7409.7209.7401,3000.0000.00 
MAINMain Street Capital Corp43.8943.6043.76212,1000.100.23 
MANManpower Inc104.4101.4101.8411,200-1.91.86 
MANUManchester United Ltd16.3716.0616.20204,000-0.201.22 
MASMasco Corp62.0360.9961.012,261,600-0.130.21 
MATXMatson Inc84.7083.0584.24183,7000.981.18 
MAVPioneer Municipal High Income Advantage11.4411.4011.42104,6000.000.00 
MAXMediaalpha Inc Cl A18.7718.0918.36194,000-0.482.55 
MAXRMaxar Technologies Ltd29.9228.8129.35532,000-0.581.94 
MBA.UM3 Brigade Acquisition II Corp [Mbac.U]10.3310.3310.3311,2000.000.00 
MBA.WM3 Brigade Acquisition II Corp WT1.2501.2301.25018,3000.0000.00 
MBACM3-Brigade Acquisition II Corp Cl A9.9409.9109.9305,1000.0000.00 
MBIMBIA Inc15.7114.8815.16437,500-0.150.98 
MBTMobile Telesystems ADR9.4859.3409.3402,590,100-0.0600.64 
MCMoelis72.6471.5771.66186,400-0.430.60 
MCABlackrock Muniyield California Insured15.1215.0715.0938,400-0.010.07 
MCBMetropolitan Bank Holding Corp97.2992.8795.20229,1002.773.00 
MCDMcDonald's Corp242.2238.0238.43,283,600-3.01.23 
MCGMembership Collective Group Inc Cl A12.1311.7211.84107,700-0.080.67 
MCIMassmutual Corporate Investors15.7915.6715.733,2000.020.12 
MCKMckesson Corp209.3206.9209.1339,7001.90.92 
MCNMadison/Claymore Covered Call & Equity8.1208.0318.05022,200-0.0700.86 
MCOMoody's Corp382.5376.8381.7410,1005.51.45 
MCRMFS Charter Income Trust8.7208.6488.69075,1000.0100.12 
MCSMarcus Corp18.6918.1018.68140,7000.060.32 
MCWMister Car Wash Inc18.5718.0418.31591,5000.231.27 
MCYMercury General Corp56.8856.1656.6399,4000.621.11 
MDMednax Inc27.1226.7427.06279,0000.060.22 
MDCM.D.C. Holdings51.1049.7049.79288,400-0.601.19 
MDHMdh Acquisition Corp Cl A9.8719.8509.86027,1000.0000.00 
MDH.UMdh Acquisition Corp Units10.1510.1510.151000.010.13 
MDH.WMdh Acquisition Corp WT0.66400.63000.630058,3000.00000.00 
MDLAMedallia Inc33.9833.9533.962,174,5000.000.00 
MDPMeredith Corp58.4758.2858.40631,300-0.020.03 
MDTMedtronic Inc123.6121.5123.13,747,0001.41.18 
MDUMdu Res Group Inc31.3431.0731.19346,6000.270.87 
MDVAModiv Inc25.8125.7725.801,500-0.030.12 
MECMayville Engineering Company19.4618.7218.8747,400-0.432.23 
MEDMedifast Inc203.3198.1201.766,6002.41.20 
MEGMontrose Environmental Group Inc65.5363.5264.84120,9000.841.31 
MEIMethode Electronics43.6542.3942.39107,200-0.771.78 
MER-KBank of America Corp [Mer/Pk]26.1525.7125.7999,100-0.210.81 
METMetlife Inc66.4165.3065.873,902,6000.060.09 
MET-AMetlife Inc [Met/Pa]25.2025.0225.1253,5000.030.12 
MET-EMetlife Inc [Met/Pe]27.1727.0327.1024,700-0.020.07 
MET-FMetlife Inc [Met/Pf]27.0026.8426.8457,200-0.040.15 
MFAMFA Financial Inc4.7004.6404.6501,816,400-0.0400.85 
MFA-BMFA Financial Inc [Mfa/Pb]25.2525.2325.232,9000.020.08 
MFA-CMFA Financial Inc [Mfa/Pc]24.1523.9024.0014,2000.100.42 
MFCManulife Financial Corp20.4820.2020.292,410,1000.050.25 
MFDMacquarie/First Trust Global9.8109.7209.81019,6000.0600.62 
MFGMizuho Financial Group ADR2.7302.6602.680368,200-0.0200.74 
MFGPMicro Focus Intl Plc ADR5.0704.9505.020697,600-0.1603.09 
MFLBlackrock Muniholdings Investment14.5014.2914.3134,100-0.090.63 
MFMMFS Muni Income Trust6.8906.8306.83053,400-0.0400.58 
MFVMFS Special Value Trust6.7706.7306.7705,4000.0230.33 
MGMistras Group Inc9.6809.4309.60045,1000.1201.27 
MGAMagna International83.3279.5980.241,843,900-2.863.44 
MGFMFS Government Markets Income Trust4.2304.2104.21071,7000.0100.24 
MGMMGM Resorts International48.4447.6148.032,955,400-0.060.12 
MGPMGM Growth Properties Llc41.0340.4740.66468,7000.110.27 
MGRAffiliated Managers Group Inc27.4127.2427.339,000-0.040.16 
MGRBAffiliated Managers Group Inc 4.750%25.8825.7325.7334,100-0.050.18 
MGRDAffiliated Managers Group Inc 4.200%24.5824.4724.5116,300-0.020.09 
MGUMacquarie Global Infrastructure Total24.1123.9224.009,700-0.030.12 
MGYMagnolia Oil & Gas Corp21.0020.4920.951,861,4000.341.65 
MH-AMaiden Holdings Ltd [Mh/Pa]12.0811.8412.083,100-0.040.33 
MH-CMaiden Holdings Ltd [Mh/Pc]12.3412.1812.243,900-0.181.41 
MH-DMaiden Holdings Ltd [Mh/Pd]12.4512.2512.251,500-0.231.84 
MHDBlackrock Muniholdings Fund16.4416.1716.27114,3000.120.74 
MHFWestern Asset Muni High8.5408.4368.45017,9000.0000.00 
MHIPioneer Muni High Income Trust11.9811.9311.9444,500-0.040.33 
MHKMohawk Industries194.3191.0192.1373,3000.30.14 
MHLAMaiden Holdings Ltd 6.625% No22.4622.2122.211,000-0.231.02 
MHNBlackrock Muniholdings New York Quality14.3314.2014.3145,6000.120.85 
MHNCMaiden Holdings North America24.1024.0524.103,5000.000.00 
MHOM/I Homes63.4861.6761.81216,800-0.100.16 
MICMacquarie Infrastructure Hldgs Llc3.7103.6803.7002,130,5000.0100.27 
MINMFS Intermediate Income Trust3.6203.5703.610580,1000.0300.84 
MIOPioneer Municipal High Income19.7619.6119.638,0000.000.02 
MIRMirion Technologies Inc10.8810.7310.791,840,300-0.090.83 
MIR.WMirion Technologies Inc WT2.5001.8902.43589,400-0.0652.60 
MITMason Industrial Technology Inc Cl A9.7609.7209.760702,6000.0100.10 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]25.6725.5625.662,5000.060.23 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]25.2025.0225.023,300-0.030.10 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]25.1024.9625.1020,0000.140.56 
MIT.UMason Industrial Technology Inc Unit9.9609.9119.9603,2000.0100.10 
MIT.WMason Industrial Technology WT0.73000.67010.7100107,8000.03995.95 
MITTAg Mortgage Investment Trust12.2012.0512.1091,900-0.080.66 
MIXTMix Telematics Ltd ADR12.9712.2212.7835,8000.010.08 
MIYBlackrock Muniyield Michigan Quality15.6815.6015.6511,4000.020.13 
MKCMccormick & Company81.5780.2980.73815,7000.420.52 
MKC.VMccormick & Co. Inc81.4380.7880.903,6000.380.47 
MKF.WMarkforged Hldg Corp WT1.2801.1801.18020,300-0.0504.07 
MKFGMarkforged Hldg Corp6.8506.4306.470514,700-0.2603.86 
MKLMarkel Corp1,3251,3101,32144,40040.27 
MLMoneylion Inc6.9806.5606.840268,1000.1802.70 
ML.WMoneylion Inc WT0.80000.76120.799053,700-0.00100.13 
MLIMueller Industries49.6548.2949.17349,0001.092.27 
MLMMartin Marietta Materials384.6380.8381.3192,400-0.40.09 
MLNKMeridianlink Inc25.1924.1624.9563,2000.371.51 
MLPMaui Land & Pineapple Company10.3910.3610.391,0000.030.24 
MLRMiller Industries34.9134.0634.1936,800-0.230.67 
MMCMarsh & Mclennan Companies169.8168.0169.62,168,6001.10.68 
MMDMainstay Defined Muni Opp Fund21.2921.1021.1825,900-0.050.24 
MMIMarcus & Millichap46.7045.6946.17223,1000.581.27 
MMM3M Company183.3180.8180.82,630,900-1.30.72 
MMPMagellan Midstream Partners LP51.5850.6751.442,312,0000.130.25 
MMSMaximus Inc85.2183.9584.21314,400-0.520.61 
MMTMFS Multimarket Income Trust6.5606.4406.54053,0000.0801.24 
MMUWestern Asset Managed Municipals Fund13.0112.8212.87116,100-0.110.85 
MNManning & Napier Inc9.7509.5009.73014,1000.0400.41 
MNPWestern Asset Muni Partners Fund15.4715.3115.347,600-0.060.39 
MNRMonmouth Real Estate Investment Corp19.2519.1019.11432,100-0.080.42 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]25.5225.4325.4810,3000.000.00 
MNRLBrigham Minerals Inc22.7522.2222.71252,4000.391.75 
MNSOMiniso Group Holding Ltd ADR16.2715.9416.24146,2000.120.74 
MOAltria Group48.6148.2148.229,353,500-0.010.02 
MODModine Manufacturing Company12.0711.6411.66173,000-0.231.93 
MODNModel N Inc33.3332.9633.16139,9000.050.15 
MOG.AMoog Inc Cl A80.8179.0279.1250,800-0.931.16 
MOG.BMoog Inc Cl B79.5679.5679.56100-2.563.11 
MOGUMogu Inc ADR1.06000.93200.9500442,200-0.09008.65 
MOHMolina Healthcare Inc298.7293.7297.9204,6001.60.55 
MOSMosaic Company42.9941.6742.012,652,900-0.160.38 
MOT.UMotive Capital Corp [Motv.U]10.3510.3510.352000.010.10 
MOT.WMotive Capital Corp WT [Motv/W]1.4001.2801.40040,1000.0000.00 
MOTVMotive Capital Corp Cl A9.9209.9109.9209,5000.0100.10 
MOVMovado Group Inc34.4233.5934.15109,900-0.320.93 
MPMp Materials Corp36.7035.3436.511,547,5001.123.16 
MPABlackrock Muniyield Pennsylvania Quality15.9815.9415.941,900-0.010.06 
MPCMarathon Petroleum Corp67.6366.5267.523,977,8000.490.73 
MPL.WMultiplan Corp WT [Mpln/W]1.1101.0201.0506,900-0.0100.95 
MPLNMultiplan Corp5.2655.0055.0703,036,500-0.0300.59 
MPLXMplx LP31.0530.4930.752,164,100-0.190.61 
MPVMassmutual Participation Investors13.8213.7813.788,4000.010.04 
MPWMedical Properties Trust20.9820.6120.622,227,700-0.170.82 
MPXMarine Products Corp12.9112.6812.7712,2000.020.16 
MQTBlackrock Muniyield Quality Fund II14.3714.2314.3018,3000.050.35 
MQYBlackrock Muniyield Quality Fund16.4916.4316.46105,9000.070.43 
MRCMrc Global Inc8.8108.5408.560511,200-0.2102.39 
MRKMerck & Company81.4880.8881.157,543,500-0.020.02 
MROMarathon Oil Corp16.6016.0916.5813,395,2000.402.47 
MSMorgan Stanley102.2100.6101.86,761,5001.51.52 
MS-AMorgan Stanley [Ms/Pa]24.9524.8224.8928,0000.070.28 
MS-EMorgan Stanley [Ms/Pe]28.4528.3528.4222,600-0.030.11 
MS-FMorgan Stanley [Ms/Pf]28.2828.1128.2650,1000.080.28 
MS-IMorgan Stanley [Ms/Pi]28.5128.3828.4337,800-0.030.11 
MS-KMorgan Stanley [Ms/Pk]29.7229.4429.5147,900-0.090.30 
MS-LMorgan Stanley 4.875% Prf Perpetual USD26.7826.6326.6927,300-0.070.26 
MSAMsa Safety Inc155.8153.1154.9118,5001.10.68 
MSBMesabi Trust36.7625.8030.80871,200-5.1614.35 
MSCStudio City Intl Holdings Ltd ADR8.1158.1158.1151,000-0.1051.28 
MSCIMSCI Inc649.2638.7649.1269,90012.71.99 
MSDMorgan Stanley Emerging Markets Debt9.0809.0049.08054,5000.0600.67 
MSGEMadison Square Garden Entertainment Corp69.7668.2869.53196,100-0.430.61 
MSGSMadison Square Garden Sports Corp183.5179.9182.0134,600-2.31.24 
MSIMotorola Solutions250.4248.3249.5285,5001.20.50 
MSMMsc Industrial Direct Company83.0281.8881.95331,900-0.450.55 
MSPDatto Holding Corp24.2523.8923.98128,600-0.020.08 
MTArcelormittal ADR32.2731.4831.922,741,1000.180.57 
MTA.UMetals Acquisition Corp [Mtal.U]9.9509.9009.9001,400-0.0500.50 
MTA.WMetals Acquisition Corp WT [Mtal/W]0.70000.66000.700022,3000.02002.94 
MTALMetals Acquisition Corp Cl A9.7909.7409.7909000.0900.93 
MTBM&T Bank Corp162.5158.4159.9997,5000.10.08 
MTCNArcelormittal 5.50% Mandatorily75.8574.7075.435,4000.320.43 
MTDMettler-Toledo International1,4731,4371,47070,000332.28 
MTDRMatador Resources Company44.2742.5743.741,621,1000.441.02 
MTGMgic Investment Corp16.5916.4116.491,690,6000.060.37 
MTHMeritage Corp106.8104.0104.1266,8000.30.32 
MTLMechel Oao ADR4.5904.5104.550231,5000.1102.48 
MTL.PMechel Pao [Mtl/P]2.1602.1102.11074,3000.0100.48 
MTNVail Resorts354.9346.1354.5245,3008.12.35 
MTORMeritor Inc25.5424.5724.61293,900-0.732.88 
MTRMesa Royalty Trust7.0406.4506.82019,0000.1702.56 
MTRNMaterion Corp72.2470.5771.0091,500-0.010.01 
MTWManitowoc Company21.2020.6420.86140,8000.150.72 
MTXMinerals Technologies Inc71.7570.5770.7769,400-0.190.27 
MTZMastec Inc90.4488.4588.54564,100-0.280.32 
MUABlackrock Muniassets Fund15.0514.9514.9830,200-0.020.13 
MUCBlackrock Muniholdings California15.1315.0115.0344,300-0.050.33 
MUEBlackrock Muniholdings Quality Fund II14.1013.9614.0123,600-0.030.21 
MUFGMitsubishi Ufj Financial Group Inc ADR5.8305.7605.770815,400-0.0300.52 
MUIBlackrock Muni Intermediate Duration15.4015.3515.4027,4000.020.13 
MUJBlackrock Muniholdings New Jersey15.2915.2115.2357,800-0.020.13 
MURMurphy Oil Corp28.6227.7328.611,425,3000.461.63 
MUSAMurphy USA Inc178.6176.1176.9116,0000.30.16 
MUXMcewen Mining Inc1.1951.1101.1504,523,2000.0201.77 
MVFMunivest Fund9.4109.3209.36068,1000.0000.00 
MVOMv Oil Trust8.4208.1008.42037,2000.0800.96 
MVTBlackrock Munivest Fund II15.1414.8914.9622,9000.060.40 
MWAMueller Water Products16.5116.2216.25412,700-0.110.67 
MXMagnachip Semiconductor Corp18.4017.8417.97413,5000.070.39 
MXEMexico Equity and8.8808.7408.85040,000-0.0100.11 
MXFMexico Fund15.2115.0715.0812,7000.010.07 
MXLMaxlinear Inc53.3652.2452.87440,9000.230.44 
MYCBlackrock Muniyield California Fund14.8514.7514.8231,2000.090.61 
MYDBlackrock Muniyield Fund14.4514.3614.3833,7000.020.14 
MYEMyers Industries20.6820.3220.3754,900-0.160.78 
MYIBlackrock Muniyield Quality Fund III14.3914.2614.3198,0000.010.07 
MYJBlackrock Muniyield New Jersey Fund15.4615.4215.4615,7000.030.19 
MYNBlackrock Muniyield New York Quality13.9913.8313.9643,9000.161.16 
MYOVMyovant Sciences Ltd21.1420.2720.69431,600-0.010.05 
MYTEMyt Netherlands Parent B.V. ADR27.5626.3227.3781,3000.110.40 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42