NYSE Stocks

This is a NYSE Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
MAA-I 63.00 63.50 63.00 63.19 700 0.32% MAA-I Buy or Sell
MANU 19.65 19.70 19.37 19.55 52300 -0.26% MANU Buy or Sell
MATX 36.10 36.30 35.14 35.28 417900 -2.62% MATX Buy or Sell
MAXR 4.83 4.85 4.49 4.53 1160400 -7.17% MAXR Buy or Sell
MC 41.84 41.84 39.97 40.27 563400 -4.46% MC Buy or Sell
MCB 34.83 34.83 32.60 33.63 63900 -4.11% MCB Buy or Sell
MCC 3.21 3.25 3.19 3.24 82200 0.93% MCC Buy or Sell
MCRN 12.62 12.84 11.55 11.59 401400 -8.60% MCRN Buy or Sell
MCV 24.37 24.45 24.25 24.45 6900 0.91% MCV Buy or Sell
MCX 24.86 24.86 24.76 24.84 8300 -0.04% MCX Buy or Sell
MDLQ 15.37 17.99 15.37 17.75 35600 15.71% MDLQ Buy or Sell
MDLX 14.75 16.80 14.75 16.59 57100 10.53% MDLX Buy or Sell
MDLY 3.12 3.37 3.07 3.21 100400 3.22% MDLY Buy or Sell
MET-E 25.86 25.89 25.70 25.73 65100 -0.27% MET-E Buy or Sell
MFA.U 10.22 10.28 10.20 10.28 10100 0.39% MFA.U Buy or Sell
MFA.W 0.32 0.32 0.29 0.29 3400 -6.45% MFA.W Buy or Sell
MFA-B 24.89 24.92 24.85 24.85 8500 -0.16% MFA-B Buy or Sell
MFAC 9.88 9.95 9.88 9.93 50200 -0.10% MFAC Buy or Sell
MFCB 7.16 7.19 7.15 7.15 700 -2.19% MFCB Buy or Sell
MFGP 25.76 25.83 25.30 25.35 705700 -0.08% MFGP Buy or Sell
MFO 25.96 26.03 25.96 26.01 3700 0.12% MFO Buy or Sell
MGP 31.48 31.50 31.15 31.23 695500 -0.41% MGP Buy or Sell
MGY 12.37 12.43 11.92 11.92 1050600 -4.56% MGY Buy or Sell
MGY.W 3.56 3.56 3.28 3.35 98800 -6.69% MGY.W Buy or Sell
MH-A 5.54 5.55 5.21 5.28 15600 -4.00% MH-A Buy or Sell
MH-C 4.40 4.59 4.39 4.45 24900 -3.26% MH-C Buy or Sell
MH-D 4.75 4.88 4.51 4.84 2400 1.89% MH-D Buy or Sell
MHLA 14.12 14.67 14.10 14.60 28400 2.17% MHLA Buy or Sell
MHNC 17.00 17.57 16.53 17.35 61400 2.97% MHNC Buy or Sell
MIE 9.46 9.49 9.24 9.32 150300 -1.48% MIE Buy or Sell
MIT-A 25.39 25.42 25.35 25.42 1800 0.36% MIT-A Buy or Sell
MIT-B 25.62 25.71 25.62 25.70 3700 -0.04% MIT-B Buy or Sell
MITT 17.55 17.57 17.33 17.35 286600 -1.25% MITT Buy or Sell
MIXT 17.83 17.99 17.13 17.48 75400 -2.24% MIXT Buy or Sell
MMD 20.14 20.22 20.04 20.22 45900 0.40% MMD Buy or Sell
MMI 38.91 39.00 37.89 37.91 175900 -2.92% MMI Buy or Sell
MN 2.24 2.29 2.22 2.22 19000 -1.33% MN Buy or Sell
MNK 23.41 23.65 22.08 22.09 1335200 -7.18% MNK Buy or Sell
MNR-C 24.00 24.02 23.94 23.97 16600 -0.25% MNR-C Buy or Sell
MODN 17.54 17.62 16.97 17.03 206500 -3.18% MODN Buy or Sell
MOGU 15.00 15.14 14.88 14.89 7800 -0.73% MOGU Buy or Sell
MOS.U 10.30 10.30 10.30 10.30 100 0.00% MOS.U Buy or Sell
MPC 62.12 62.50 60.63 61.30 4658300 -2.37% MPC Buy or Sell
MPLX 34.14 34.28 33.74 33.74 845500 -1.72% MPLX Buy or Sell
MPO 10.66 10.70 10.31 10.44 172900 -2.88% MPO Buy or Sell
MRC 17.39 17.39 16.68 16.85 857700 -4.53% MRC Buy or Sell
MS-E 28.66 28.72 28.53 28.69 54200 0.10% MS-E Buy or Sell
MS-F 27.91 28.19 27.86 28.12 99700 0.75% MS-F Buy or Sell
MS-G 25.78 25.85 25.76 25.79 23600 0.04% MS-G Buy or Sell
MSGN 22.07 22.15 21.50 21.86 464400 -1.62% MSGN Buy or Sell
MSI 140.01 140.78 138.19 138.64 686100 -1.42% MSI Buy or Sell
MS-I 27.22 27.33 27.17 27.27 55700 0.04% MS-I Buy or Sell
MS-K 25.96 26.05 25.90 26.05 222000 0.46% MS-K Buy or Sell
MTB.P 1010.05 1010.05 1010.05 1010.05 100 0.00% MTB.P Buy or Sell
MTDR 19.63 19.69 18.59 18.91 2658900 -5.45% MTDR Buy or Sell
MTOR 21.00 21.00 19.96 20.01 861700 -5.70% MTOR Buy or Sell
MTRN 56.72 57.07 54.77 54.99 86200 -4.13% MTRN Buy or Sell
MUFG 5.14 5.14 5.02 5.04 1122400 -1.75% MUFG Buy or Sell
MUX 1.69 1.73 1.67 1.68 1486800 -1.75% MUX Buy or Sell
MVCD 25.79 25.85 25.77 25.85 2900 0.04% MVCD Buy or Sell
MX 8.21 8.27 7.66 7.69 246900 -5.64% MX Buy or Sell
MYOV 23.72 24.16 23.03 23.20 43200 -1.99% MYOV Buy or Sell
MTL.P 0.80 0.80 0.76 0.77 18300 1.32% MTL.P Buy or Sell
MSG 293.43 294.24 284.93 286.64 156400 -2.81% MSG Buy or Sell
MG 13.90 14.04 13.43 13.46 93900 -3.65% MG Buy or Sell
MNR 13.20 13.25 13.00 13.06 511200 -1.21% MNR Buy or Sell
MSC 16.92 17.50 16.92 17.50 1800 0.00% MSC Buy or Sell
MSCI 194.08 195.28 191.17 191.86 806900 -1.95% MSCI Buy or Sell
MUSA 81.83 82.34 80.41 80.43 219800 -2.13% MUSA Buy or Sell
MXL 25.57 25.69 24.27 24.35 362600 -5.66% MXL Buy or Sell
MHE 12.51 12.55 12.46 12.53 5700 1.79% MHE Buy or Sell
MSL 10.63 10.65 10.23 10.24 52500 -3.76% MSL Buy or Sell
MVF 9.00 9.03 8.97 8.97 333100 -0.22% MVF Buy or Sell
MZA 13.72 13.88 13.72 13.82 8300 0.88% MZA Buy or Sell
MAIN 37.60 37.72 37.18 37.19 244500 -1.41% MAIN Buy or Sell
M 23.99 24.01 23.26 23.31 6575000 -3.00% M Buy or Sell
MA 234.84 236.00 230.68 230.76 3712500 -2.17% MA Buy or Sell
MAA 108.12 109.19 107.80 107.94 353900 0.12% MAA Buy or Sell
MAC 43.87 44.23 43.67 43.78 603500 -0.07% MAC Buy or Sell
MAN 85.16 85.28 80.62 80.75 783100 -5.94% MAN Buy or Sell
MAS 38.83 38.89 38.21 38.25 3243400 -2.20% MAS Buy or Sell
MAV 10.63 10.66 10.60 10.66 62000 0.66% MAV Buy or Sell
MBI 10.44 10.50 10.30 10.32 573800 -1.53% MBI Buy or Sell
MBT 8.29 8.31 8.04 8.09 2916900 -3.35% MBT Buy or Sell
MCA 13.47 13.50 13.43 13.46 91300 0.30% MCA Buy or Sell
MCD 185.96 188.65 185.93 186.81 3336000 0.24% MCD Buy or Sell
MCI 15.87 15.90 15.57 15.68 21000 -0.63% MCI Buy or Sell
MCK 121.81 122.00 118.51 118.54 1088100 -3.02% MCK Buy or Sell
MCN 6.80 6.80 6.69 6.70 85200 -1.62% MCN Buy or Sell
MCO 180.51 180.97 177.69 177.89 989300 -2.25% MCO Buy or Sell
MCR 7.76 7.86 7.76 7.83 102100 0.64% MCR Buy or Sell
MCS 39.73 39.86 38.77 38.83 158200 -2.61% MCS Buy or Sell
MCY 50.73 50.86 49.74 49.80 294000 -2.35% MCY Buy or Sell
MD 30.44 30.44 28.88 28.93 875000 -5.52% MD Buy or Sell
MDC 28.34 28.78 28.14 28.30 305500 -0.18% MDC Buy or Sell
MDP 57.03 57.03 55.67 55.70 319700 -2.88% MDP Buy or Sell
MDR 7.41 7.43 7.02 7.03 7392400 -5.64% MDR Buy or Sell
MDT 91.63 92.11 90.37 90.39 4308600 -1.86% MDT Buy or Sell
MDU 25.55 25.62 25.30 25.35 877200 -0.39% MDU Buy or Sell
MED 131.52 132.17 123.43 125.64 213400 -4.75% MED Buy or Sell
MEI 29.72 29.75 27.93 28.10 320700 -6.40% MEI Buy or Sell
MEN 10.64 10.67 10.62 10.66 82700 0.38% MEN Buy or Sell
MER-K 26.09 26.09 25.93 26.02 47300 -0.04% MER-K Buy or Sell
MET 42.67 42.78 41.41 41.79 8531700 -3.31% MET Buy or Sell
MET-A 23.37 23.37 23.00 23.02 51700 -0.39% MET-A Buy or Sell
MFA 7.31 7.32 7.20 7.22 2614800 -1.10% MFA Buy or Sell
MFC 16.98 17.05 16.55 16.65 2136100 -2.86% MFC Buy or Sell
MFD 11.13 11.13 10.98 11.08 13000 -0.63% MFD Buy or Sell
MFG 3.11 3.12 3.05 3.09 706200 0.00% MFG Buy or Sell
MFL 12.90 12.93 12.85 12.88 363100 0.08% MFL Buy or Sell
MFM 6.89 6.90 6.87 6.90 19100 0.58% MFM Buy or Sell
MFT 13.15 13.15 13.08 13.13 65200 0.23% MFT Buy or Sell
MFV 5.55 5.59 5.55 5.56 15200 0.00% MFV Buy or Sell
MGA 48.31 48.34 47.41 47.45 2352900 -2.81% MGA Buy or Sell
MGF 4.42 4.45 4.42 4.45 53000 1.14% MGF Buy or Sell
MGM 26.70 26.74 25.97 26.09 5640200 -2.69% MGM Buy or Sell
MGU 22.42 22.42 22.05 22.11 28800 -0.72% MGU Buy or Sell
MHD 15.72 15.78 15.67 15.70 22800 -0.32% MHD Buy or Sell
MHF 7.35 7.37 7.32 7.35 78300 0.00% MHF Buy or Sell
MHI 11.73 11.77 11.69 11.77 83100 0.60% MHI Buy or Sell
MHK 127.66 128.47 124.51 124.86 696900 -2.56% MHK Buy or Sell
MHN 12.79 12.82 12.77 12.80 44400 0.55% MHN Buy or Sell
MHO 26.26 27.03 26.21 26.42 202200 0.00% MHO Buy or Sell
MIC 40.64 40.64 39.63 39.75 639000 -2.72% MIC Buy or Sell
MIN 3.73 3.74 3.72 3.73 303800 -0.27% MIN Buy or Sell
MIY 13.26 13.33 13.26 13.30 126200 0.30% MIY Buy or Sell
MKC 143.25 144.19 141.96 142.37 1258800 -0.64% MKC Buy or Sell
MKC.V 141.64 144.02 141.64 142.73 1500 -0.41% MKC.V Buy or Sell
MKL 987.88 994.49 980.92 984.51 41900 -0.59% MKL Buy or Sell
MLI 31.91 32.29 30.67 30.71 181300 -4.54% MLI Buy or Sell
MLM 198.42 199.31 191.99 192.11 849500 -3.31% MLM Buy or Sell
MLP 11.56 11.74 11.07 11.07 10200 -4.40% MLP Buy or Sell
MLR 32.32 32.32 30.52 31.07 45600 -4.16% MLR Buy or Sell
MMC 92.54 93.11 92.03 92.07 2347400 -1.09% MMC Buy or Sell
MMM 208.29 208.49 204.47 204.66 2743500 -2.36% MMM Buy or Sell
MMP 61.84 61.98 61.11 61.34 678600 -1.19% MMP Buy or Sell
MMS 71.37 71.91 69.90 69.92 331400 -2.54% MMS Buy or Sell
MMT 5.62 5.67 5.62 5.64 188400 0.36% MMT Buy or Sell
MMU 13.19 13.23 13.14 13.21 121300 0.61% MMU Buy or Sell
MNE 13.56 13.65 13.53 13.62 18200 0.44% MNE Buy or Sell
MNP 14.37 14.43 14.33 14.38 29600 0.42% MNP Buy or Sell
MO 56.02 56.57 55.90 55.92 8914100 -1.77% MO Buy or Sell
MOD 13.97 14.13 13.32 13.32 212300 -5.60% MOD Buy or Sell
MOG.A 87.37 87.37 83.89 83.95 103600 -4.61% MOG.A Buy or Sell
MOG.B 84.13 84.13 84.13 84.13 100 -6.98% MOG.B Buy or Sell
MOH 147.42 149.66 146.17 146.48 847400 -1.22% MOH Buy or Sell
MOS 27.96 28.12 26.81 26.85 3797400 -5.12% MOS Buy or Sell
MOV 32.60 32.78 31.38 31.66 380600 -3.83% MOV Buy or Sell
MPA 13.66 13.66 13.59 13.60 30500 -0.07% MPA Buy or Sell
MPV 15.29 15.47 15.25 15.30 28800 -0.52% MPV Buy or Sell
MPW 18.80 18.89 18.52 18.54 2639200 -1.59% MPW Buy or Sell
MPX 13.10 13.10 12.48 12.67 35400 -3.94% MPX Buy or Sell
MQT 12.35 12.35 12.26 12.32 78000 0.65% MQT Buy or Sell
MQY 14.10 14.13 14.09 14.11 41600 0.21% MQY Buy or Sell
MR 17.50 17.50 16.00 16.13 113400 -6.60% MR Buy or Sell
MRK 82.91 83.45 82.02 82.29 10166600 -0.80% MRK Buy or Sell
MRO 17.52 17.58 16.56 16.68 16324700 -5.71% MRO Buy or Sell
MRT 10.91 10.98 10.81 10.82 305400 -1.01% MRT Buy or Sell
MS 42.56 42.72 41.28 41.72 25333300 -3.27% MS Buy or Sell
MSA 101.53 101.53 99.39 99.61 181800 -2.32% MSA Buy or Sell
MS-A 19.75 19.77 19.60 19.70 156100 -0.25% MS-A Buy or Sell
MSB 29.04 29.29 27.62 27.92 99700 -5.00% MSB Buy or Sell
MSD 9.12 9.12 9.04 9.06 73300 -0.88% MSD Buy or Sell
MSM 82.12 82.24 79.42 79.51 297800 -3.75% MSM Buy or Sell
MT 21.23 21.33 20.59 20.75 4532600 -5.77% MT Buy or Sell
MTB 159.25 159.25 153.12 153.79 1130500 -4.07% MTB Buy or Sell
MTD 721.36 726.75 701.02 702.07 180200 -3.79% MTD Buy or Sell
MTG 13.35 13.41 13.02 13.09 3160900 -2.89% MTG Buy or Sell
MTH 42.89 43.88 42.78 43.31 385400 0.14% MTH Buy or Sell
MTL 2.25 2.25 2.12 2.13 110800 -5.33% MTL Buy or Sell
MTN 212.86 213.32 209.72 211.79 346100 -0.84% MTN Buy or Sell
MTR 12.83 12.86 12.77 12.86 4000 -0.08% MTR Buy or Sell
MTT 20.78 20.81 20.70 20.70 21300 -0.34% MTT Buy or Sell
MTW 16.95 17.09 16.24 16.30 507700 -4.73% MTW Buy or Sell
MTX 59.59 59.70 56.71 56.73 184600 -5.94% MTX Buy or Sell
MTZ 47.46 47.59 45.29 45.38 1060900 -5.00% MTZ Buy or Sell
MUA 14.45 14.45 14.34 14.42 30500 0.07% MUA Buy or Sell
MUC 13.30 13.34 13.26 13.29 114100 0.30% MUC Buy or Sell
MUE 12.22 12.24 12.16 12.22 94700 0.41% MUE Buy or Sell
MUH 14.26 14.76 14.26 14.64 33300 2.81% MUH Buy or Sell
MUI 13.84 13.85 13.72 13.74 91500 -0.58% MUI Buy or Sell
MUJ 13.49 13.54 13.49 13.51 59400 0.15% MUJ Buy or Sell
MUR 30.52 30.87 28.48 28.52 2806600 -7.91% MUR Buy or Sell
MUS 12.01 12.03 11.98 12.03 62900 0.42% MUS Buy or Sell
MVC 9.31 9.36 9.30 9.30 13400 0.00% MVC Buy or Sell
MVO 8.03 8.10 7.83 7.95 24600 -1.24% MVO Buy or Sell
MVT 14.73 14.73 14.66 14.73 15900 0.34% MVT Buy or Sell
MWA 10.26 10.28 9.88 9.95 933900 -3.68% MWA Buy or Sell
MXE 10.83 10.83 10.75 10.76 3800 -1.47% MXE Buy or Sell
MXF 14.13 14.30 13.85 13.88 18300 -3.21% MXF Buy or Sell
MYC 13.45 13.47 13.38 13.39 75700 -0.07% MYC Buy or Sell
MYD 13.88 13.90 13.83 13.90 137000 0.36% MYD Buy or Sell
MYE 17.89 17.89 17.02 17.04 141200 -5.39% MYE Buy or Sell
MYF 14.14 14.30 14.13 14.19 33800 0.50% MYF Buy or Sell
MYI 12.85 12.88 12.82 12.86 157300 0.39% MYI Buy or Sell
MYJ 14.20 14.37 14.20 14.30 32300 0.92% MYJ Buy or Sell
MYN 12.32 12.34 12.27 12.34 50800 0.73% 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.