HomeExchange
NYSE EOD:2018-04-02
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
M Macy's Inc 30.42 28.635 29.07 12948700 -0.68 -2.29%
MA Mastercard Inc 175.77 169.04 171.6 4222300 -3.04 -1.74%
MAA Mid-America Apartment Communities 91.34 89.72 90.28 834000 -1.06 -1.16%
MAA-I Mid-America Apt Communities Inc 64.135 64.135 64.135 100 0.00 0.00%
MAC Macerich Company 56.49 55.01 55.39 1646200 -0.60 -1.07%
MAIN Main Street Capital Corp 37.03 36.53 36.76 193100 -0.20 -0.54%
MAN Manpower Inc 115.66 111.74 113.63 440500 -1.33 -1.16%
MANU Manchester United Ltd 19.55 19.1 19.45 15000 0.20 1.04%
MAS Masco Corp 40.47 38.58 39 3379000 -1.36 -3.37%
MATX Matson Inc 29.01 27.73 28.07 211200 -0.39 -1.37%
MAV Pioneer Muni High Income Advantage Trust 10.77 10.72 10.73 66700 0.01 0.09%
MAXR Maxar Technologies Ltd 46.14 45.1 45.33 206000 -0.80 -1.73%
MBI MBIA Inc 9.27 8.82 8.91 1327300 -0.32 -3.47%
MBT Mobile Telesystems 11.705 11.37 11.43 2060500 -0.09 -0.78%
MC Moelis 51.15 49.55 50 353400 -0.85 -1.67%
MCA Blackrock Muniyield California Insured Fund 13.35 13.28 13.33 78200 0.03 0.23%
MCB Metropolitan Bank Holding Corp 42.59 42.12 42.5 31900 0.16 0.38%
MCC Medley Capital Corp 4.06 3.97 4.05 131200 0.08 2.02%
MCD McDonald's Corp 160.16 155.25 157.72 6960100 -0.55 -0.35%
MCI Massmutual Corporate Investors 15.06 14.96 14.96 26000 -0.04 -0.27%
MCK Mckesson Corp 142.42 137.54 139.81 1916400 -0.45 -0.32%
MCN Madison/Claymore Covered Call & Equity Strategy 7.3 7.11 7.17 89200 -0.13 -1.78%
MCO Moody's Corp 161.25 156.24 158.66 969700 -2.30 -1.43%
MCR MFS Charter Income Trust 8.16 8.11 8.15 85700 0.04 0.49%
MCRN Milacron Holdings Corp 20.09 19.49 19.6 296200 -0.43 -2.15%
MCS Marcus Corp 30.3 29.25 29.6 100300 -0.65 -2.15%
MCV Medley Capital Corp 25.04 24.99 25.04 1500 0.05 0.20%
MCX Medley Capital Corp 25.65 25.56 25.65 800 0.09 0.35%
MCY Mercury General Corp 46.02 44.17 44.48 431000 -1.19 -2.61%
MD Mednax Inc 55.97 53.78 54.42 811800 -1.16 -2.09%
MDC M.D.C. Holdings 27.82 26.45 27.15 810900 -0.67 -2.41%
MDLQ Medley Llc 7.25% Notes Due 2024 25.34 25.34 25.34 300 0.00 0.00%
MDLX Medley Llc 24.98 24.71 24.85 800 0.13 0.53%
MDLY Medley Management Inc 5.75 5.65 5.65 19200 -0.05 -0.88%
MDP Meredith Corp 54 52.3 52.7 682000 -1.00 -1.86%
MDR McDermott International 6.1 5.665 5.73 10289000 -0.35 -5.76%
MDT Medtronic Inc 79.9 76.62 77.48 6409700 -2.31 -2.90%
MDU Mdu Res Group Inc 28.24 27.575 27.85 752600 -0.20 -0.71%
MED Medifast Inc 94.6 91.01 91.93 226300 -1.72 -1.84%
MEI Methode Electronics 39.175 38.4 38.65 257300 -0.25 -0.64%
MEN Blackrock Munienhanced Fund 10.68 10.59 10.62 64200 -0.01 -0.09%
MER-K ML 6.45% Trust Pfd 25.69 25.61 25.66 53700 0.03 0.12%
MET Metlife Inc 46.05 44.44 45.02 7454700 -0.83 -1.81%
MET-A Metlife Pfd A Fltg 25.15 25.01 25.12 25400 0.04 0.16%
MFA MFA Financial Inc 7.54 7.41 7.47 1985200 -0.06 -0.80%
MFA-B MFA Financial Inc 25.27 25.1 25.18 5600 0.01 0.04%
MFC Manulife Financial Corp 18.64 18.245 18.38 2892800 -0.18 -0.97%
MFCB Mfc Industrial Ltd 6.21 6.17 6.19 12300 -0.01 -0.16%
MFD Macquarie/First Trust Global 11.65 11.54 11.62 9900 0.00 0.00%
MFG Mizuho Financial Group 3.64 3.56 3.6 153900 -0.02 -0.55%
MFGP Micro Focus Intl Plc 14.17 13.89 14.1 1173200 0.20 1.44%
MFL Blackrock Muniholdings Investment Quality Fund 13.09 12.93 12.95 91600 -0.12 -0.92%
MFM MFS Muni Income Trust 6.55 6.5 6.5 58400 -0.03 -0.46%
MFO MFA Financial Inc 26.02 25.98 25.98 3100 -0.03 -0.12%
MFT Blackrock Muniyield Investment Qualityfund 13.21 13.14 13.15 17100 -0.06 -0.45%
MFV MFS Special Value Trust 6.4 6.32 6.4 13100 0.04 0.63%
MG Mistras Group Inc 19 18.24 18.74 67700 -0.21 -1.11%
MGA Magna International 56.59 53.91 54.23 1792600 -2.10 -3.73%
MGF MFS Government Markets Income Trust 4.64 4.6 4.64 45100 0.01 0.22%
MGM MGM Resorts International 35.54 33.64 33.88 7749400 -1.35 -3.83%
MGP MGM Growth Properties Llc 26.66 25.69 25.8 706500 -0.73 -2.75%
MGU Macquarie Global Infrastructure Total Return Fun 22.2 21.79 21.92 76100 -0.25 -1.13%
MH-A Maiden Holdings Ltd 8.25% 19.45 18.8 19.2 255300 -0.10 -0.52%
MH-C Maiden Holdings North America 18.05 17.2 17.8 8800 0.06 0.34%
MH-D Maiden Holdings Ltd Pref Ser D 16.55 16.365 16.54 22400 0.18 1.07%
MHD Blackrock Muniholdings Fund 15.3 15.16 15.18 29900 -0.12 -0.78%
MHF Western Asset Muni High 7.215 7.18 7.21 18300 0.03 0.42%
MHI Pioneer Muni High Income Trust 11.3 11.25 11.28 73900 0.03 0.27%
MHK Mohawk Industries 232.22 223.99 227.61 778700 -4.61 -1.99%
MHLA Maiden Holdings Ltd 6.625% No 17.45 16.95 17.4 6800 0.07 0.40%
MHN Blackrock Muniholdings New York Quality Fund 12.618 12.545 12.58 54500 0.01 0.08%
MHNC Maiden Holdings North America 19.66 19.15 19.24 30800 -0.39 -1.99%
MHO M/I Homes 32.03 30.14 30.52 176500 -1.31 -4.12%
MIC Macquarie Infrastructure Company Trust 37.18 36.41 36.7 2198700 -0.18 -0.49%
MIE Cohen & Steers MLP Income and 9.19 8.965 9.07 110500 -0.01 -0.11%
MIN MFS Intermediate Income Trust 3.97 3.91 3.95 232600 0.04 1.02%
MIT-A Ag Mortgage Investment Trust 25.49 25.35 25.49 700 0.09 0.35%
MIT-B Ag Mortgage Investment Trust I 25.15 25.07 25.11 6100 0.04 0.16%
MITT Ag Mortgage Investment Trust 17.44 17 17.16 128700 -0.11 -0.64%
MIXT Mix Telematics Ltd 15.55 15.22 15.43 33500 -0.12 -0.77%
MIY Blackrock Muniyield Michigan Quality Fund 13.32 13.22 13.27 43300 -0.05 -0.38%
MKC Mccormick & Company Inc 106.55 103.23 103.83 1318500 -2.60 -2.44%
MKC.V Mccormick & Company Inc 103.97 103.93 103.97 700 0.00 0.00%
MKL Markel Corp 1174.95 1145 1159.68 36800 -15.27 -1.30%
MLI Mueller Industries 26.18 25.26 25.44 238900 -0.58 -2.23%
MLM Martin Marietta Materials 206.2 198.51 201.37 979700 -4.51 -2.19%
MLP Maui Land & Pineapple Company 11.6 10.85 11.1 66100 -0.50 -4.31%
MLR Miller Industries 25.25 24.5 24.9 23500 -0.20 -0.80%
MMC Marsh & Mclennan Companies 82.68 80.02 80.97 1983200 -1.40 -1.70%
MMD Mainstay Defined Muni Opp Fund 18.87 18.73 18.77 53200 -0.07 -0.37%
MMI Marcus & Millichap 36.18 35.57 35.92 142700 -0.04 -0.11%
MMM 3M Company 218.72 209.47 212.62 3840800 -5.43 -2.49%
MMP Magellan Midstream Partners LP 59.04 56.75 57.62 1192300 -0.48 -0.83%
MMS Maximus Inc 66.81 64.45 64.86 270000 -1.69 -2.54%
MMT MFS Multimarket Income Trust 5.79 5.75 5.76 163000 0.01 0.17%
MMU Western Asset Managed Municipals Fund 13.05 12.96 12.99 83400 -0.04 -0.31%
MN Manning & Napier Inc 3.55 3.4 3.5 31000 -0.05 -1.41%
MNE Blackrock Muni New York Intermediate Duration Fu 12.99 12.86 12.89 19800 -0.10 -0.77%
MNK Mallinckrodt Plc Ordinary Share 14.4 13.7 13.8 2561800 -0.43 -3.02%
MNP Western Asset Muni Partners Fund 14.36 14.28 14.3 25500 -0.06 -0.42%
MNR Monmouth Real Estate Investment Corp 15.15 14.75 14.94 736300 -0.17 -1.13%
MNR-C Monmouth Real Estate Investment Group 24.4 24.21 24.24 13400 0.03 0.12%
MO Altria Group 62.61 60.45 60.51 7740900 -2.01 -3.21%
MOD Modine Manufacturing Company 21.25 19.75 20.2 380200 -0.90 -4.27%
MODN Model N Inc 18 17.2 17.5 172200 -0.50 -2.78%
MOG.A Moog Inc Cl A 82.54 78.225 79.71 115500 -2.31 -2.82%
MOG.B Moog Inc Cl B 80.52 80.52 80.52 100 0.00 0.00%
MOH Molina Healthcare Inc 81.99 78.02 78.76 1105600 -2.94 -3.60%
MOS Mosaic Company 24.42 23.44 23.67 3004100 -0.58 -2.39%
MOSC Mosaic Acquisition Corp 9.75 9.75 9.75 100 0.00 0.00%
MOV Movado Group Inc 38.65 37.3 38.5 279900 0.15 0.39%
MPA Blackrock Muniyield Pennsylvania Quality Fund 13.87 13.66 13.66 24100 -0.21 -1.51%
MPC Marathon Petroleum Corp 73.38 70.84 71.8 3372600 -1.15 -1.58%
MPLX Mplx LP 33.63 32.12 32.66 7874000 -0.36 -1.09%
MPO Midstates Petroleum Company Inc 13.45 12.86 13.01 104400 -0.31 -2.33%
MPV Massmutual Participation Investors 14.7 14.66 14.68 7600 0.02 0.14%
MPW Medical Properties Trust 13.015 12.47 12.52 3943000 -0.48 -3.69%
MPX Marine Products Corp 14.09 13.5 13.82 15600 -0.27 -1.92%
MQT Blackrock Muniyield Quality Fund II 12.16 12.05 12.09 40700 -0.07 -0.58%
MQY Blackrock Muniyield Quality Fund 14.13 13.96 13.97 93400 -0.16 -1.13%
MRC Mrc Global Inc 16.54 15.94 16.17 892600 -0.18 -1.10%
MRK Merck & Company 54.65 52.96 53.27 13398000 -1.13 -2.08%
MRO Marathon Oil Corp 16.06 15.22 15.57 10380600 -0.44 -2.75%
MRT Medequities Realty Trust Inc 10.6 10.12 10.18 126700 -0.30 -2.86%
MS Morgan Stanley 54.02 51.94 52.72 9311000 -1.11 -2.06%
MS-A Morgan Stanley Prfd 'A' 22.7 22.51 22.63 41400 -0.05 -0.22%
MS-E Morgan Stanley 28.93 28.79 28.93 110800 0.03 0.10%
MS-F Morgan Stanley 28.15 28.03 28.08 24100 0.00 0.00%
MS-G Morgan Stanley 6.625% 26.334 26.14 26.18 23100 -0.14 -0.55%
MS-I Morgan Stanley 27.24 27.11 27.17 101200 0.06 0.22%
MS-K Morgan Stanley Dep Shs Repstg 1/1000Th Sh Non-Cu 26.22 26.09 26.22 51100 0.03 0.11%
MSA Msa Safety Inc 83 80.86 81.4 188000 -1.60 -1.93%
MSB Mesabi Trust 26 24.7 25.3 74600 -0.30 -1.17%
MSCI MSCI Inc 149.54 144.15 145.94 1133600 -3.56 -2.38%
MSD Morgan Stanley Emerging Markets Debt 9.41 9.38 9.4 42200 0.02 0.21%
MSF Morgan Stanley Emerging Markets Fund Inc 18.5 18.09 18.23 41500 -0.11 -0.60%
MSG The Madison Square Garden Comp 245.5 239.695 242.82 288400 -2.00 -0.82%
MSGN Msg Networks Inc 23.15 21.95 22 366500 -0.55 -2.44%
MSI Motorola Solutions 105.72 103.18 104.52 1445000 -0.49 -0.47%
MSL Midsouth Bancorp 12.75 12.35 12.6 34800 -0.05 -0.40%
MSM Msc Industrial Direct Company 91.56 87.27 88.48 569200 -2.85 -3.12%
MT Arcelormittal 32.13 31.19 31.35 1844300 -0.26 -0.82%
MTB M&T Bank Corp 183.88 177.28 179.89 586500 -3.51 -1.91%
MTB-C M&T Bank Corporation Fixed Rate 1020.15 1020 1020 300 -0.15 -0.01%
MTD Mettler-Toledo International 578.36 556.62 562.68 266700 -12.32 -2.14%
MTDR Matador Resources Company 29.69 27.53 28.1 1015500 -1.57 -5.29%
MTG Mgic Investment Corp 13.02 12.515 12.78 3234300 -0.16 -1.24%
MTH Meritage Corp 44.95 42.3 43.05 443800 -1.90 -4.23%
MTL Mechel Oao 4.36 4.24 4.24 137000 -0.12 -2.75%
MTL.P Mechel Steel Group Oao American 1.27 1.22 1.23 9100 -0.02 -1.60%
MTN Vail Resorts 225.645 217.245 219.27 320900 -3.27 -1.47%
MTOR Meritor Inc 20.7 20 20.12 880200 -0.47 -2.28%
MTR Mesa Royalty Trust 15 14.9 14.95 10600 -0.05 -0.33%
MTRN Materion Corp 51.35 50.3 50.7 188900 -0.35 -0.69%
MTT Western Asset Muni Defined Opportunity Trust Inc 21.7 21.41 21.5 16100 -0.20 -0.92%
MTW Manitowoc Company 28.7 27.07 27.49 479400 -0.81 -2.86%
MTX Minerals Technologies Inc 67.35 64.45 65.1 113900 -1.45 -2.18%
MTZ Mastec Inc 47.9 46.35 47.05 1477000 0.45 0.97%
MUA Blackrock Muniassets Fund 13.48 13.37 13.37 68000 -0.09 -0.67%
MUC Blackrock Muniholdings California Quality Fund 13.25 13.13 13.22 97700 0.02 0.15%
MUE Blackrock Muniholdings Quality Fund II 12.27 12.22 12.26 39600 0.03 0.25%
MUH Blackrock Muniholdings Fund II 13.93 13.88 13.92 17700 -0.01 -0.07%
MUI Blackrock Muni Intermediate Duration Fund Inc 13.12 13.05 13.08 111100 -0.04 -0.30%
MUJ Blackrock Muniholdings New Jersey Insured Fund 13.45 13.33 13.36 61300 -0.07 -0.52%
MUR Murphy Oil Corp 25.87 24.39 25.14 2898500 -0.67 -2.60%
MUS Blackrock Muniholdings Quality Fund 12.55 12.415 12.42 58300 -0.11 -0.88%
MUSA Murphy USA Inc 73.18 69.71 70.44 327200 -2.07 -2.85%
MUX Mcewen Mining Inc 2.15 2.09 2.14 1931100 0.03 1.42%
MVC MVC Capital 9.93 9.83 9.89 18500 -0.02 -0.20%
MVCD MVC Capital Inc 6.25% Senior Notes Due 2022 25.29 25.24 25.26 18100 0.01 0.04%
MVO Mv Oil Trust 8.25 7.78 8.25 32000 0.47 6.04%
MVT Blackrock Munivest Fund II 14.43 14.31 14.35 33900 -0.06 -0.42%
MWA Mueller Water Products 10.77 10.055 10.15 1887100 -0.56 -5.23%
MX Magnachip Semiconductor Corp 9.65 9.25 9.45 338200 -0.05 -0.53%
MXE Mexico Equity and 10.94 10.58 10.77 16000 0.00 0.00%
MXF Mexico Fund 16.28 15.86 15.97 36600 -0.06 -0.37%
MXL Maxlinear Inc 23.04 22.52 22.61 602500 -0.03 -0.13%
MYC Blackrock Muniyield California Fund 13.43 13.3 13.31 68200 -0.01 -0.08%
MYD Blackrock Muniyield Fund 13.48 13.38 13.47 103300 0.04 0.30%
MYE Myers Industries 21.3 20.1 20.25 84500 -0.85 -4.03%
MYF Blackrock Muniyield Investment Fund 13.95 13.88 13.91 28800 -0.04 -0.29%
MYI Blackrock Muniyield Quality Fund III 12.64 12.57 12.6 159600 -0.04 -0.32%
MYJ Blackrock Muniyield New Jersey Fund 13.98 13.93 13.95 33500 -0.03 -0.21%
MYN Blackrock Muniyield New York Quality Fund 12.09 12.02 12.04 64000 -0.02 -0.17%
MYOV Myovant Sciences Ltd 21.17 19.62 20.27 44300 -0.90 -4.25%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange