NYSE Stocks

This is a NYSE Stock List

6/14/2019
Symbol Open High Low Close Volume % Stock Prediction
MAA-I 64.36 64.36 63.69 64.25 800 -0.57% MAA-I Buy or Sell
MANU 18.15 18.15 17.58 17.87 17700 -0.94% MANU Buy or Sell
MATX 37.29 37.45 36.49 36.60 186600 -2.35% MATX Buy or Sell
MAXR 6.16 6.87 5.98 6.72 4535200 9.09% MAXR Buy or Sell
MC 33.41 33.47 32.68 32.95 326800 -1.82% MC Buy or Sell
MCB 40.37 41.25 40.37 40.87 11600 0.22% MCB Buy or Sell
MCC 2.49 2.53 2.44 2.48 84600 -0.80% MCC Buy or Sell
MCRN 12.98 13.01 12.69 12.91 274600 -1.00% MCRN Buy or Sell
MCV 24.29 24.56 24.29 24.55 1300 -0.69% MCV Buy or Sell
MCX 24.78 24.78 24.74 24.76 7400 0.00% MCX Buy or Sell
MDLQ 16.79 16.95 16.14 16.63 8000 -0.89% MDLQ Buy or Sell
MDLX 16.90 17.18 16.09 16.93 4600 -0.41% MDLX Buy or Sell
MDLY 2.57 2.57 2.54 2.55 3200 -0.78% MDLY Buy or Sell
MEC 14.95 15.58 14.42 15.03 79300 0.87% MEC Buy or Sell
MET-E 26.15 26.18 26.07 26.16 75400 0.23% MET-E Buy or Sell
MFA.W 0.30 0.30 0.30 0.30 21100 3.45% MFA.W Buy or Sell
MFA-B 25.30 25.30 25.22 25.23 36700 0.08% MFA-B Buy or Sell
MFGP 24.94 24.96 24.67 24.70 221800 -1.83% MFGP Buy or Sell
MFO 25.77 25.80 25.70 25.70 6900 -0.27% MFO Buy or Sell
MGP 31.40 31.88 31.38 31.86 1324700 1.72% MGP Buy or Sell
MGR 25.47 25.47 25.25 25.38 104500 -0.28% MGR Buy or Sell
MGY 10.84 10.97 10.60 10.60 1038000 -2.39% MGY Buy or Sell
MH-A 5.19 5.27 5.15 5.16 10900 -0.77% MH-A Buy or Sell
MH-C 4.90 5.01 4.85 5.00 11400 0.00% MH-C Buy or Sell
MH-D 5.03 5.03 5.03 5.03 1000 -5.63% MH-D Buy or Sell
MHLA 14.65 15.25 14.65 14.81 32100 0.75% MHLA Buy or Sell
MHNC 19.50 19.90 19.50 19.85 10700 2.11% MHNC Buy or Sell
MIE 9.56 9.56 9.44 9.46 91000 -0.84% MIE Buy or Sell
MIT-A 25.56 25.77 25.50 25.54 3900 -0.31% MIT-A Buy or Sell
MIT-B 25.69 25.80 25.69 25.72 2100 -0.12% MIT-B Buy or Sell
MITT 15.82 16.01 15.76 15.90 129200 0.25% MITT Buy or Sell
MIXT 15.84 15.84 15.27 15.50 158100 -2.15% MIXT Buy or Sell
MMD 20.75 20.98 20.65 20.93 27400 0.87% MMD Buy or Sell
MMI 30.88 30.97 30.20 30.32 134100 -2.07% MMI Buy or Sell
MN 1.75 1.77 1.73 1.74 42400 0.58% MN Buy or Sell
MNK 9.80 9.96 9.24 9.28 1896700 -5.79% MNK Buy or Sell
MNR-C 24.35 24.42 24.35 24.35 50800 0.00% MNR-C Buy or Sell
MNRL 20.18 20.67 19.96 20.50 387800 1.33% MNRL Buy or Sell
MODN 18.90 19.18 18.90 19.06 138100 0.42% MODN Buy or Sell
MOGU 3.77 3.94 3.55 3.55 54100 -6.58% MOGU Buy or Sell
MOSC 10.20 10.20 10.20 10.20 200 0.20% MOSC Buy or Sell
MPC 47.80 48.00 47.33 47.96 5458100 0.13% MPC Buy or Sell
MPLX 31.54 31.54 31.20 31.25 2142800 -0.95% MPLX Buy or Sell
MPO 5.90 6.10 5.58 5.59 253700 -5.57% MPO Buy or Sell
MRC 15.85 15.85 15.38 15.41 431700 -3.93% MRC Buy or Sell
MS-E 28.74 28.82 28.56 28.82 31200 0.45% MS-E Buy or Sell
MS-F 28.47 28.47 28.33 28.41 54600 0.00% MS-F Buy or Sell
MS-G 25.78 25.79 25.71 25.76 25400 0.08% MS-G Buy or Sell
MSGN 21.44 21.51 20.78 20.78 412900 -3.26% MSGN Buy or Sell
MSI 160.00 161.05 158.77 160.35 899200 0.25% MSI Buy or Sell
MS-I 27.37 27.53 27.31 27.49 34300 0.22% MS-I Buy or Sell
MS-K 26.80 26.92 26.73 26.86 58300 0.15% MS-K Buy or Sell
MTB-C 1032.50 1032.50 1032.50 1032.50 100 0.00% MTB-C Buy or Sell
MTDR 17.36 17.50 16.71 16.85 3152700 -2.94% MTDR Buy or Sell
MTOR 23.07 23.11 22.54 22.71 578400 -2.11% MTOR Buy or Sell
MTRN 64.09 64.90 62.55 62.69 60800 -2.61% MTRN Buy or Sell
MUFG 4.68 4.68 4.58 4.61 1767100 -1.07% MUFG Buy or Sell
MUX 1.56 1.62 1.51 1.53 3206600 -1.92% MUX Buy or Sell
MVCD 25.96 26.14 25.96 26.07 5200 0.42% MVCD Buy or Sell
MX 10.10 10.22 9.95 10.14 287300 -0.49% MX Buy or Sell
MYOV 8.90 9.13 8.58 8.69 235500 -3.34% MYOV Buy or Sell
MTL.P 0.85 0.90 0.82 0.90 1200 0.00% MTL.P Buy or Sell
MSG 292.00 293.64 289.53 292.50 179700 0.03% MSG Buy or Sell
MG 13.75 13.90 13.71 13.72 43600 -0.07% MG Buy or Sell
MNR 13.80 13.89 13.73 13.74 393200 -1.08% MNR Buy or Sell
MSC 19.75 20.00 19.60 19.60 800 1.03% MSC Buy or Sell
MSCI 234.83 236.51 232.61 235.78 328000 0.41% MSCI Buy or Sell
MUSA 84.97 85.70 84.24 84.26 218600 -0.72% MUSA Buy or Sell
MXL 21.71 22.28 21.41 22.18 512500 1.00% MXL Buy or Sell
MHE 12.98 12.98 12.92 12.98 2300 -0.38% MHE Buy or Sell
MSL 11.60 11.64 11.48 11.58 34100 0.00% MSL Buy or Sell
MVF 9.10 9.10 9.05 9.09 25200 0.00% MVF Buy or Sell
MZA 13.85 13.85 13.85 13.85 1800 0.44% MZA Buy or Sell
MAIN 41.59 41.83 41.43 41.80 227600 0.67% MAIN Buy or Sell
M 21.75 21.75 21.07 21.56 9279600 -0.96% M Buy or Sell
MA 259.99 261.98 259.42 260.10 3157200 -0.42% MA Buy or Sell
MAA 118.35 118.58 117.25 117.79 456300 -0.21% MAA Buy or Sell
MAC 35.18 35.30 34.52 34.53 1067800 -2.01% MAC Buy or Sell
MAN 92.24 92.27 90.35 90.80 452400 -1.78% MAN Buy or Sell
MAS 38.82 39.01 38.06 38.29 3487500 -1.92% MAS Buy or Sell
MAV 10.75 10.76 10.72 10.73 50600 -0.09% MAV Buy or Sell
MBI 9.16 9.27 9.08 9.16 649500 -0.22% MBI Buy or Sell
MBT 8.40 8.56 8.40 8.53 2537300 1.31% MBT Buy or Sell
MCA 14.22 14.24 14.18 14.21 33200 -0.07% MCA Buy or Sell
MCD 204.00 205.81 203.78 205.29 2715700 0.39% MCD Buy or Sell
MCI 15.66 15.78 15.57 15.66 18800 -0.76% MCI Buy or Sell
MCK 135.00 135.01 133.02 133.13 1048600 -1.27% MCK Buy or Sell
MCN 6.61 6.64 6.57 6.64 86900 0.91% MCN Buy or Sell
MCO 190.48 193.56 190.48 192.30 650900 -0.03% MCO Buy or Sell
MCR 8.13 8.16 8.12 8.14 50200 -0.12% MCR Buy or Sell
MCS 34.12 34.38 33.81 34.03 87600 -0.53% MCS Buy or Sell
MCY 60.45 60.89 60.18 60.71 272000 0.43% MCY Buy or Sell
MD 26.42 26.59 25.60 25.70 780200 -2.61% MD Buy or Sell
MDC 33.33 33.76 33.21 33.53 315800 0.30% MDC Buy or Sell
MDP 52.25 52.25 51.34 51.43 151200 -1.64% MDP Buy or Sell
MDR 7.67 7.75 7.49 7.60 3105500 -1.43% MDR Buy or Sell
MDT 97.60 98.16 97.37 97.50 3042500 0.00% MDT Buy or Sell
MDU 25.59 25.90 25.51 25.86 1327700 0.70% MDU Buy or Sell
MED 139.21 139.21 137.09 137.29 119900 -1.34% MED Buy or Sell
MEI 26.91 27.57 25.81 26.08 159100 -3.41% MEI Buy or Sell
MEN 10.93 10.95 10.87 10.91 31400 -0.09% MEN Buy or Sell
MER-K 26.47 26.55 26.46 26.55 45000 0.15% MER-K Buy or Sell
MET 48.52 48.98 48.27 48.81 3250300 0.62% MET Buy or Sell
MET-A 23.27 23.63 23.16 23.63 45200 1.24% MET-A Buy or Sell
MFA 7.13 7.22 7.10 7.22 2478300 1.40% MFA Buy or Sell
MFC 17.32 17.46 17.10 17.39 1521800 0.12% MFC Buy or Sell
MFD 10.44 10.46 10.33 10.43 24200 0.19% MFD Buy or Sell
MFG 2.74 2.76 2.74 2.75 464700 0.00% MFG Buy or Sell
MFL 13.22 13.25 13.20 13.24 135000 0.38% MFL Buy or Sell
MFM 7.03 7.13 7.00 7.08 129800 0.43% MFM Buy or Sell
MFT 14.13 14.13 14.08 14.10 3800 -0.28% MFT Buy or Sell
MFV 5.75 5.75 5.73 5.74 1100 0.00% MFV Buy or Sell
MGA 46.02 46.18 45.32 46.01 926600 -0.67% MGA Buy or Sell
MGF 4.61 4.65 4.60 4.65 42200 0.87% MGF Buy or Sell
MGM 27.68 27.76 27.34 27.66 4159900 -0.22% MGM Buy or Sell
MGU 23.59 23.59 23.46 23.47 33800 -0.51% MGU Buy or Sell
MHD 16.55 16.58 16.48 16.50 11400 0.00% MHD Buy or Sell
MHF 7.52 7.52 7.47 7.50 22800 -0.13% MHF Buy or Sell
MHI 12.38 12.39 12.19 12.35 55900 0.16% MHI Buy or Sell
MHK 151.39 152.84 149.61 152.29 750800 1.12% MHK Buy or Sell
MHN 13.13 13.15 13.11 13.13 29600 -0.15% MHN Buy or Sell
MHO 28.39 29.03 28.22 28.80 186300 1.09% MHO Buy or Sell
MIC 40.85 40.89 40.15 40.55 394500 -0.98% MIC Buy or Sell
MIN 3.80 3.82 3.80 3.82 71800 0.79% MIN Buy or Sell
MIY 13.71 13.74 13.70 13.70 39200 -0.22% MIY Buy or Sell
MKC 156.66 157.48 156.20 156.60 407200 -0.16% MKC Buy or Sell
MKC.V 156.09 156.64 156.09 156.61 600 0.69% MKC.V Buy or Sell
MKL 1080.62 1088.70 1077.75 1087.72 17400 0.59% MKL Buy or Sell
MLI 28.30 28.57 28.05 28.05 118000 -1.34% MLI Buy or Sell
MLM 222.43 224.40 220.47 223.98 304700 0.63% MLM Buy or Sell
MLP 10.02 10.02 9.83 9.86 4300 -1.20% MLP Buy or Sell
MLR 28.42 28.69 28.11 28.29 23000 -0.63% MLR Buy or Sell
MMC 98.04 98.46 97.82 98.18 2181300 0.17% MMC Buy or Sell
MMM 168.24 168.25 166.05 166.69 2628900 -1.28% MMM Buy or Sell
MMP 63.47 63.47 62.31 62.64 751300 -1.32% MMP Buy or Sell
MMS 75.90 76.17 75.55 75.89 265400 0.01% MMS Buy or Sell
MMT 5.77 5.79 5.76 5.79 68100 0.52% MMT Buy or Sell
MMU 13.82 13.82 13.78 13.80 35400 0.15% MMU Buy or Sell
MNE 14.72 14.72 14.46 14.66 3500 0.41% MNE Buy or Sell
MNP 14.93 15.01 14.93 15.01 7800 0.07% MNP Buy or Sell
MO 51.11 51.48 50.48 50.86 5487300 -0.68% MO Buy or Sell
MOD 13.75 13.84 13.43 13.46 116600 -2.82% MOD Buy or Sell
MOG.A 88.51 89.04 86.75 86.75 80600 -2.22% MOG.A Buy or Sell
MOG.B 87.45 87.45 87.25 87.25 900 1.07% MOG.B Buy or Sell
MOH 147.91 148.01 144.57 144.93 519900 -2.13% MOH Buy or Sell
MOS 22.70 22.81 22.36 22.36 4258600 -2.10% MOS Buy or Sell
MOV 26.28 26.45 25.98 26.26 223900 -0.34% MOV Buy or Sell
MPA 14.00 14.02 13.94 13.94 16600 -0.43% MPA Buy or Sell
MPV 16.31 16.39 15.70 16.22 1800 0.31% MPV Buy or Sell
MPW 17.98 18.21 17.95 18.04 1572200 0.06% MPW Buy or Sell
MPX 15.77 18.43 15.66 17.28 61600 9.58% MPX Buy or Sell
MQT 12.45 12.49 12.44 12.45 62100 -0.16% MQT Buy or Sell
MQY 14.45 14.55 14.45 14.50 67600 0.07% MQY Buy or Sell
MR 6.78 6.86 6.30 6.40 295800 -6.02% MR Buy or Sell
MRK 82.71 83.37 82.46 82.78 7095300 -0.14% MRK Buy or Sell
MRO 13.23 13.32 12.90 12.98 9027700 -2.26% MRO Buy or Sell
MS 43.19 43.22 42.51 42.82 7102600 -0.30% MS Buy or Sell
MSA 103.37 103.61 101.21 101.87 120200 -1.68% MSA Buy or Sell
MS-A 20.51 20.53 20.46 20.50 81400 -0.15% MS-A Buy or Sell
MSB 29.55 29.70 28.90 29.10 26700 -1.46% MSB Buy or Sell
MSD 9.29 9.30 9.27 9.28 16300 -0.11% MSD Buy or Sell
MSM 72.83 72.83 70.45 71.51 317200 -2.12% MSM Buy or Sell
MT 16.43 16.45 16.23 16.23 3050700 -3.34% MT Buy or Sell
MTB 167.04 168.23 165.64 167.90 321000 0.75% MTB Buy or Sell
MTD 795.16 800.47 789.56 791.06 126300 -0.75% MTD Buy or Sell
MTG 13.83 13.87 13.68 13.83 2594000 -0.14% MTG Buy or Sell
MTH 52.17 53.32 52.17 52.68 201600 0.73% MTH Buy or Sell
MTL 2.09 2.09 2.07 2.07 4100 -0.96% MTL Buy or Sell
MTN 233.02 237.08 231.88 235.98 260400 1.26% MTN Buy or Sell
MTR 12.21 12.38 12.11 12.34 1900 1.82% MTR Buy or Sell
MTT 21.83 21.83 21.68 21.82 9800 -0.05% MTT Buy or Sell
MTW 15.61 15.67 15.24 15.32 179800 -2.61% MTW Buy or Sell
MTX 57.98 58.13 56.96 57.06 95100 -2.09% MTX Buy or Sell
MTZ 48.51 48.66 47.97 48.42 387600 -0.60% MTZ Buy or Sell
MUA 15.26 15.36 15.24 15.34 21700 0.92% MUA Buy or Sell
MUC 13.58 13.63 13.56 13.57 81100 0.00% MUC Buy or Sell
MUE 12.34 12.40 12.33 12.38 28000 0.00% MUE Buy or Sell
MUH 14.80 14.87 14.78 14.86 23300 0.27% MUH Buy or Sell
MUI 14.02 14.07 14.02 14.05 36800 0.00% MUI Buy or Sell
MUJ 13.89 13.92 13.89 13.92 25700 0.07% MUJ Buy or Sell
MUR 23.84 24.08 23.19 23.20 2092900 -2.85% MUR Buy or Sell
MUS 12.29 12.39 12.29 12.36 10900 0.08% MUS Buy or Sell
MVC 9.34 9.37 9.30 9.33 10700 -0.21% MVC Buy or Sell
MVO 7.65 7.78 7.58 7.58 11600 -1.04% MVO Buy or Sell
MVT 14.69 14.69 14.65 14.65 7600 -0.27% MVT Buy or Sell
MWA 9.72 9.76 9.63 9.73 454500 -0.41% MWA Buy or Sell
MXE 11.02 11.02 10.99 11.00 4200 0.00% MXE Buy or Sell
MXF 13.82 13.82 13.68 13.74 7700 -0.72% MXF Buy or Sell
MYC 13.96 13.98 13.93 13.98 28300 0.36% MYC Buy or Sell
MYD 14.45 14.45 14.29 14.35 54500 -0.21% MYD Buy or Sell
MYE 18.57 18.57 18.20 18.22 75000 -0.98% MYE Buy or Sell
MYF 14.55 14.64 14.50 14.50 17600 -0.34% MYF Buy or Sell
MYI 13.09 13.13 13.08 13.08 83700 -0.08% MYI Buy or Sell
MYJ 14.82 14.91 14.82 14.88 39600 -0.07% MYJ Buy or Sell
MYN 12.64 12.67 12.64 12.66 59500 -0.08% MYN Buy or Sell


NASDAQ Stock List

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

NYSE Stock List

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

AMEX Stock List

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

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.