M16 BARRON’S February 22, 2021
New York Stock Exchange Composite List
36.3311.78HUYA HUYA ... 62 30.24–3.77 ...4.01 5.99 ...
142.1163.41Haemonetic HAE ... 63 132.57–2.211.48 2.58 3.61 ...
22.234.25Halliburton HAL .9dd20.20+0.03–3.34.861.25.045
25.006.68HamiltonBeachHBB 2.1 9 17.83–0.55 ...1.90 1.90.095
20.006.96Hanesbrands HBI 3.4dd17.86–0.65–.21 1.61 1.74.15
25.0011.31Hanger HNGR ... 21 21.68–0.32.72 .22 ... ...
72.4215.01HannonArmstrongHASI 2.2 56 62.02+0.561.10 1.66 1.81.34
137.9575.11HanoverIns THG 2.5^12 113.31–2.009.42 9.18 9.70.70
43.4714.31HarleyDavidsonHOG 1.7cc35.97–0.39.012.49 2.88.15
7.611.76HarmonyGoldHMY ...dd3.86–0.27–.10.791.03 ...
20.084.19Harsco HSC ...dd19.75+0.966.19.47 .79 ...
58.3119.04HartfordFinl HIG 2.8 10 49.86+0.254.76 5.38 6.26.35
35.959.81HavertyFurn HVT 2.3 12 35.08–0.103.12 2.31 2.542.00
35.8210.67HavertyFurnAHVT.A2.4 12 32.88–1.773.04 2.10 2.541.90
55.1531.83HawaiianElec HE 3.9 19 35.02+0.301.81 1.85 2.02.34
37.9724.10HealthcareRealty HR 4.1 56 29.26–1.70.52 ... .28.3025
34.2220.61HealthcareAmer HTA 4.7cc27.52–1.47.14 .24 .36 .32
37.6418.63HealthpeakPropPEAK 4.0 38 29.78–1.16.77 .40 .39 .30
8.451.40HeclaMining HL .2dd6.09–0.08–.03.20 .23.0088
141.3152.01Heico HEI .1 58 132.16+3.62 ...2.21 2.68.08
124.9051.78HeicoA HEI.A .1 53 121.14+5.01 ...2.21 2.68.08
8.810.99HelixEnergy HLX ... 32 4.95+0.34.38 .02–.22 ...
45.0212.40Helm&Payne HP 3.8dd26.52–1.33–4.60 –2.53 –1.51.25
59.0020.73Herbalife HLF ... 17 48.33–7.282.77 4.63 5.00 ...
78.6711.81HercHoldings HRI ... 32 78.56+3.682.51 4.04 5.70 ...
16.405.42HerculesCapitalHTGC8.2^14 15.60+0.191.71 1.44 1.36.32
14.057.50HeritageInsuranceHRTG2.4^15 9.82+0.30.98–.60 1.38.06
14.342.29HershaHospitality HT ...dd9.94+1.40–.74–1.61 –1.84 ...
161.75109.88Hershey HSY 2.2 24 148.85–2.536.11 6.74 7.15.804
64.8326.06Hess HES 1.6dd63.58+3.58–10.15–.49 1.03.25
23.005.70HessMidstreamHESM8.1 16 21.76–0.021.31 1.71 1.71.4471
14.587.43HewlettPackardHPE 3.4dd14.13–0.25–.25 ...1.80.12
76.2424.54Hexcel HXL ...cc52.57+1.32.38 ...1.41 ...
11.5010.29HighlandTransIHTPA.UT ......11.20+0.04 ... ... ... ...
10.9710.10HighlandTransIHTPA ......10.64+0.08 ... ... ... ...
2.901.57HighlandTranIWtHTPA.WT ......2.02+0.12 ... ... ... ...
53.502.80HighPointRscsHPR ...dd11.04–0.15–32.006.63 4.93 ...
51.8825.10HighwoodsProp HIW 4.8 13 40.01–0.05 ...1.25 1.35.48
3.601.08HillIntl HIL ... 27 2.78–0.07.25 ... ... ...
117.6872.29Hill-Rom HRC .8 30 108.15+0.433.32 5.82 6.40.22
46.9613.61Hillenbrand HI 1.9cc44.65–0.49–.82 3.10 3.54.215
33.6911.05Hilltop HTH 1.5 6 32.30+0.435.01 2.82 2.45.12
39.178.28HiltonGrandVacHGV ...cc39.03+3.392.42 –.57 1.55 ...
117.7944.30Hilton HLT .0dd116.91+4.77–2.561.78 3.72.15
25.409.40Hims&HersHealthHIMS ...dd19.26–3.20.08–.36 –.23 ...
12.990.60Hims&HersWtHIMS.WT ......8.00–2.79 ... ... ... ...
16.544.67HoeghLNGPtrsHMLP11.1 11 15.82+0.42 ...1.55 1.57.44
23.386.57HollyEnergy HEP 9.0 10 15.58+0.062.13 ... ... .35
43.2616.81HollyFrontier HFC 3.8dd36.59+4.844.61 ...–.07.35
292.95140.63HomeDepot HD 2.1 24 279.64+2.1310.25 ...12.491.50
30.2119.38HondaMotor HMC 2.3 12 28.49–0.672.39 2.50 ....2485
216.70101.08Honeywell HON 1.8 30 203.56–0.016.72 7.87 8.85.93
45.2730.48HoraceMannEduHMN 3.1 12 38.50–0.203.17 2.97 3.23.30
12.6510.00HorizonAcqnHZAC.UT ......11.55–0.12 ... ... ... ...
11.349.29HorizonAcqnAHZAC ......10.94–0.10 ... ... ... ...
3.000.75HorizonAcqnWtHZAC.WT ......2.09+0.05 ... ... ... ...
11.929.98HorizonAcqnIIHZON.UT ......11.66+0.12 ... ... ... ...
11.309.91HorizonIIA HZON ......11.02+0.15 ... ... ... ...
2.841.10HorizonIIWt HZON.WT ......2.29+0.18 ... ... ... ...
11.081.20HorizonGlobalHZN ...dd9.80–0.963.19 –.65.48 ...
52.9739.01HormelFoods HRL 2.1 29 47.10–1.141.66 1.74 1.87.245
84.4125.51DRHorton DHI 1.0^11 79.21–2.976.41 9.0610.13.20
73.2642.86HoulihanLokey HLI 2.0^16 65.26–1.99 ...4.15 3.88.33
60.405.12Hovnanian HOV ... 9 58.47+3.07 ...3.91–2.25 ...
129.3935.10HowardHughesHHC ...dd99.51–2.571.71–1.65 –2.29 ...
29.108.72HowmetAerospaceHWM ... 49 28.68+0.40.59 .92 ... ...
20.258.75Huami HMI ... 28 19.72+1.70 ...8.17 6.75 ...
19.6411.69HuanengPowerHNP 5.0 7 13.45+0.38 ...2.58 2.40.7752
172.1785.62Hubbell HUBB2.3 27 170.48+5.276.43 ...9.26.98
543.6990.84HubSpot HUBS ...dd543.49+41.09–1.901.56 2.23 ...
8.291.23HudbayMineralsHBM .2dd8.09+1.34–1.32.17 .56.0077
37.9816.14HudsonPacPropHPP 4.1cc24.21–0.15 ... .13 .28 .25
474.70208.25Humana HUM .7 15 376.91–3.7325.31 21.55 24.63.70
237.48136.44HuntingIngalls HII 2.5 11 182.13+6.0017.14 12.10 14.581.14
29.4912.23Huntsman HUN 2.2cc28.89+0.374.66 2.08 2.45.1625
92.0524.02HyattHotels H .0dd82.26+5.87 ...–2.98–.31.20
58.669.50Hyliion HYLN ...dd18.00–0.91 ...–1.01–.75 ...
102.1730.25HysterYaleMatls HY 1.3 59 96.23–3.42 ...1.95 2.45.3175I
66.8521.79IAA IAA ... 42 60.12–2.241.44 1.95 2.24 ...
18.476.86ICICIBank IBN ... 30 17.39–0.71.42 ... ... ...
6.082.68ICLGroup ICL 1.7cc5.88+0.11.01 .33 .36.0265
113.0069.05IDACORP IDA 3.2 19 88.18+1.694.69 4.77 4.88.71
21.454.81IDT IDT ... 17 19.73–0.40 ...1.20 1.27 ...
101.4544.81IHSMarkit INFO .9 43 93.20–0.392.17 3.14 3.50.20
11.024.52INGGroep ING 1.1 ...10.97+0.89.731.14 1.31.1236
23.256.38Invesco IVZ 2.8 20 22.47–0.201.13 2.57 2.69.155
18.2510.25IonAcqn1 IACA.UT ......13.46–0.36 ... ... ... ...
17.209.96IonAcqn1A IACA ......12.76–0.26 ... ... ... ...
6.201.05IonAcqn1WtIACA.WT ......3.82–0.28 ... ... ... ...
11.5910.85IONAcqn2 IACB.UT ......11.35+0.36 ... ... ... ...
5.351.13IONGeophysical IO ...dd3.31–1.12–2.61 ... ... ...
199.9981.79IQVIA IQV ...cc188.70–3.961.43 7.97 9.22 ...
5.542.54IRSA IRS ...dd4.28–0.144.15.06 .07 ...
82.9035.41ITT ITT .9^45 78.40–0.693.67 3.62 4.15.22
5.351.44IamGold IAG ... 40 3.16–0.35.09 .32 .34 ...
211.71104.56IDEX IEX 1.0 40 196.75–3.124.94 5.76 6.34.50
31.5812.12iHuman IH ...cc19.79–1.57 ... .38 .42 ...
224.69115.94IllinoisToolWks ITW 2.3 30 201.40+0.426.63 7.90 8.661.14
20.526.01Imax IMAX ...dd19.51+0.87.76–1.91.13 ...
14.391.08IndependenceContr ICD ...dd6.64+1.51–16.20 ... ... ...
43.4322.00Independence IHC 1.2cc38.23–2.59.83 .11 .14 .22
15.646.86IndepRealty IRT 3.4 92 14.20–0.36.16 .13 .18 .12
48.4728.04IndustrsBachoco IBA 1.6 11 40.45–2.483.44 3.27 3.40.3499
19.076.76Infosys INFY 1.3 30 17.94–0.13.55 ... ....1334
47.7817.01IngersollRand IR ...dd43.89–0.03.761.41 1.81 ...
79.6824.92Ingevity NGVT ... 16 69.94–0.024.48 ...5.70 ...
95.2259.11Ingredion INGR 2.9 17 86.86–0.235.15 6.53 6.91.64
221.0340.21InnovativeIndProp IIPR 2.3 69 214.57+0.172.03 4.28 5.021.24
95.7822.59Insperity NSP 2.0 22 79.17–1.723.54 ...4.70.40
239.4040.53InspireMedicalINSP ...dd229.10–8.15–1.40 –2.40 ... ...130.1129.02InstalledBldg IBP ... 43 126.63–1.762.28 4.33 5.73 ...
99.2546.01IntegerHoldingsITGR ... 36 84.22+2.962.33 3.38 4.51 ...
119.0263.51ICE ICE 1.2 30 113.35+2.283.77 4.92 5.27.33
71.7925.39InterContinentl IHG ...dd71.21+3.132.11 ... ... ...
41.9919.23IntercorpFinSvcs IFS 5.0 33 35.09+1.18.952.86 3.561.75
151.0490.56IBM IBM 5.5 19 118.99–1.816.2311.14 12.141.63
143.0992.14IntlFlavors IFF 2.2 43 139.50+5.443.21 5.88 6.44.77
50.6731.38IntlFlavorsUn IFFT 6.0...49.80+1.79 ... ... ....75
19.403.59IntlGameTech IGT .0dd17.67+0.22–.09 ... .90 .20
53.3926.38IntlPaper IP 4.2 40 48.95–0.231.22 ...4.18.5125
29.3012.44IntlSeaways INSW 1.2 4 19.80–0.35–.03 4.53 1.21.06
25.749.30InterPrivate IPV.U ...cc22.96+2.91 ... ... ... ...
21.839.15InterPrivate IPV ...cc19.50+1.54 ... ... ... ...
7.000.40InterPrivateWtIPV.WT......6.80+0.90 ... ... ... ...
26.6511.63Interpublic IPG 4.2^29 25.56+0.93.891.92 2.12.27
32.846.00IntrepidPotash IPI ...dd31.72–0.381.00–1.80.11 ...
10.943.90Invacare IVC .0dd9.28+0.70 ... ... .27.0125
18.281.82InvescoMtg IVR 8.6dd3.70–0.132.42–9.82.29 .08
11.5010.01InvestindustrialIIAC.UT......11.45+0.35 ... ... ... ...
11.009.91InvestindustrialA IIAC ......10.71+0.12 ... ... ... ...
2.561.04InvestindustrialWtIIAC.WT......2.05+0.35 ... ... ... ...
61.597.42Invitae NVTA ...dd50.42–1.44–4.52 –2.19 –1.96 ...
31.7615.64InvitatHomes INVH 2.3cc29.98–1.02.35 .28 ... .17
41.3221.00IronMountain IRM 7.7 70 32.17–1.00.931.07 1.38.6185
17.505.48iStar STAR 2.6dd16.69+0.183.73.50 .52 .11
7.383.01ItauCorpBancaITCB ...dd5.66+0.11.53 .28 .51 ...
7.713.48ItauUnibanco ITUB 2.6 14 5.13–0.04.38 .48 .55.0028
12.7310.86IvanhoeCap IVAN.UT......12.18+0.42 ... ... ... ...J
10.423.03JAlexander's JAX ...dd8.55+0.21.60 .69 .74 ...
42.2621.88JBGSMITHPropJBGS 2.9cc31.51–1.25.48–.22 –.41.225
30.086.06JELD-WEN JELD ... 30 27.29–1.261.57 1.99 2.30 ...
8.671.55J.Jill JILL ...dd4.94+0.11–14.70 ... ... ...
8.992.15JMP JMP ...dd7.20+2.52–.24.35 .40 ...
148.8476.91JPMorganChase JPM 2.4 17 148.02+6.778.8810.44 11.38.90
46.1817.63Jabil JBL .7 32 44.55–0.16.354.63 4.90.08
116.7359.29JacobsEngg J .7 33 112.41–2.493.71 ...6.63.21
32.498.98JamesHardie JHX .0 80 30.93–1.15.551.01 1.22.55
35.2311.81JanusHenderson JHG 4.9 34 29.52–0.42.873.31 3.40.36
17.9510.10JawsAcquisitionJWS.UT......15.45–2.30 ... ... ... ...
17.439.95JawsAcqnA JWS ......14.42–1.59 ... ... ... ...
4.301.26JawsAcqnWtJWS.WT......3.20–0.67 ... ... ... ...
10.9710.57JawsMustangJWSM.UT......10.90+0.22 ... ... ... ...
12.7810.40JawsSpitfire SPFR.UT......12.43+0.28 ... ... ... ...
12.1010.25JawsSpitfireA SPFR ......11.73+0.07 ... ... ... ...
4.182.15 JawsSpitfireWtSPFR.WT......2.98+0.38 ... ... ... ...
29.3311.20JefferiesFin JEF 2.8^11 28.91+0.042.65 ... ... .20
11.922.40JianpuTech JT ......3.31–1.23 ...–8.67 –5.40 ...
90.2011.42JinkoSolar JKS ... 19 58.14–7.213.07 4.47 3.70 ...
134.6756.17JohnBeanTech JBT .3 34 129.53–0.434.02 3.83 4.29.10
173.65109.16J&J JNJ 2.5 30 162.98–3.605.51 9.4410.211.01
56.8322.78JohnsonControls JCI 1.9 45 56.02+2.44.84 ...2.92.26
165.3478.29JonesLang JLL ... 20 156.92+1.207.7010.67 12.93 ...
69.892.15JumiaTech JMIA ...dd55.92–6.51–3.60 –1.82 –1.50 ...
15.919.50JuniperIndustrialJIH.UT......15.91+0.97 ... ... ... ...
14.689.10JuniperIndlA JIH ...cc14.48+1.04 ... ... ... ...
3.500.48JuniperIndlWtJIH.WT......3.05–0.03 ... ... ... ...
27.8315.20JuniperNetworksJNPR 3.3 31 23.97–1.28.771.64 1.83.20
4.970.88JupaiHoldings JP ...dd3.14–0.07–.71 6.81 6.81 ...
34.654.27JustEnergy JE ...dd5.77–1.39–52.57 ...1.01 ...K
22.959.41KARAuction KAR .0dd14.78–4.41–.16.951.15.19
43.9520.93KBFin KB 3.7 6 39.74–1.18 ...8.29 8.741.9979
45.599.82KBHome KBH 1.4 14 42.37–1.693.13 5.27 6.06.15
32.4412.00KBR KBR 1.2dd32.26+0.341.41 ... ... .10
79.4031.79KEHoldings BEKE ...dd69.39+2.07 ...3.98 5.29 ...
49.2915.55KKR KKR 1.2 15 46.77–1.443.37 2.50 3.02.135
22.036.84KKRRealEstFinKREF 9.3 19 18.54–0.15.961.81 1.81.43
11.936.66KT KT 3.2 11 11.75+0.72 ...1.41 1.59.4986
157.2552.71Kadant KAI .6 33 155.85+5.594.77 5.85 6.71.24
6.000.44KaleyraWt KLR.WT......5.80+0.90 ... ... ... ...
64.0929.38Kaman KAMN1.4dd55.85–0.137.47 2.11 ... .20
223.5992.86KSCitySouthern KSU 1.0^32 212.59+3.286.54 8.9910.60.54
72.8852.66Kellogg K 3.9^16 57.91+0.533.63 4.01 4.18.57
85.7053.81Kemper KMPR1.7^12 74.24–1.736.14 6.13 6.83.31
41.8014.45Kennametal KMT 2.2dd36.50–0.77–.07.69 ... .20
22.1410.98KennedyWilson KW 5.0 31 17.61–0.141.58 –.33 –.06.22
31.4410.56KenonHoldings KEN ... 5 30.24+0.14–.25 ... ... ...
20.257.45KeyCorp KEY 3.7 16 20.15+1.081.27 1.81 1.84.185
155.5077.93KeysightTechsKEYS ... 42 142.19–11.293.31 5.70 6.23 ...
87.0245.28KilroyRealty KRC 3.4 36 57.98–2.311.63 1.64 1.93.50
13.583.51 KimbellRoyalty KRP 7.0dd9.73–0.01–3.92–.15.10 .19
160.16110.66KimberlyClarkKMB 3.5 19 130.63–1.506.87 7.82 8.201.14
19.177.45KimcoRealty KIM 3.6 8 17.67–0.362.25 ... .56 .16
22.239.42KinderMorgan KMI 7.0cc14.96+0.12.05 .90 .92.2625
5.501.26KingswayFin KFS ...dd4.61–0.01–.32–4.08.40 ...
11.179.99KingswoodAcqnKWAC.UT......11.17+0.47 ... ... ... ...
10.3510.10KingswoodA KWAC......10.20 ... ... ... ... ...
1.290.86KingswoodWtKWAC.WT......1.16 ... ... ... ... ...
10.322.72KinrossGold KGC 1.8 6 6.54–0.841.07 ... ....03
74.5132.76Kirby KEX ...dd60.98+0.44–4.551.46 2.35 ...
57.6918.02KirklandLakeGold KL 2.1 13 35.73–2.522.67 ... ....1875
18.806.87KiteRealty KRG 2.5dd18.35+0.30–.19 ... ....17
47.4427.54Knight-Swift KNX .7 18 44.12+0.782.40 3.38 3.46.08
21.607.74Knoll KNL 1.5cc15.74–0.18.09 ...1.10.06
18.838.67KnotOffshoreKNOP12.3 10 16.97+0.071.55 1.77 2.70.52
21.4511.10Knowles KN ...cc21.05+0.10.071.27 1.44 ...
53.0010.89Kohl's KSS .0dd52.70+2.624.37 ...2.63.704
58.4129.89KoninklijkePhilPHG 1.8 38 56.45–1.881.49 2.40 2.721.0331
47.1412.91KontoorBrands KTB 3.7 47 43.41+0.861.69 2.37 3.20.40
36.798.25Koppers KOP ... 9 36.00+0.193.16 4.09 4.41 ...
12.986.28KoreaElcPwr KEP ...cc10.74–0.19–1.571.15 1.14 ...
57.0221.45KornFerry KFY .7cc56.59+0.071.90 1.41 2.39.10
5.230.50KosmosEnergy KOS .0dd2.74–0.14–.14 –.82 –.44.0452
40.294.45Kraton KRA ...dd40.07+2.481.60 ...1.85 ...
42.9927.06Kroger KR 2.1 9 34.02+0.072.04 ... ... .18
16.346.81KronosWorldwideKRO 5.0 27 14.47–0.31.75 .52 ... .18
15.068.48KukeMusic KUKE ...dd8.57–0.50 ... ... ... ...L
11.651.36LAIX LAIX ...dd3.53–0.36 ...–9.05 –8.92 ...
11.309.96L&FAcqn LNFA.UT ......11.10+0.04 ... ... ... ...
10.709.58L&FAcqnA LNFA ......10.34–0.02 ... ... ... ...
2.001.35L&FAcqnWtLNFA.WT ......1.60+0.05 ... ... ... ...
51.048.00LBrands LB .0dd50.33+3.11–1.33 ...3.38.30
152.9655.29LCIInds LCII 2.0 24 147.27+1.086.27 ...9.67.75
11.243.64LGDisplay LPL ...dd11.19+0.35 ... .92 .85 ...
11.408.55LGLSysAcqn DFNS ...cc10.85–0.02 ... ... ... ...
12.709.00LGLSystemsUnDFNS.UT ......12.48+0.87 ... ... ... ...
2.790.39LGLSysAcqnWtDFNS.WT ......2.50+0.28 ... ... ... ...
4.891.00LSBInds LXU ...dd4.09–0.27–3.44 –3.31 –2.18 ...
50.5024.49LTCProperties LTC 5.6 18 40.68–1.582.02 2.43 1.90.19
224.23142.01L3HarrisTech LHX 1.8 37 189.09+3.175.1912.94 14.45.85
46.3415.61La-Z-Boy LZB 1.5 25 38.93–1.871.66 ... ... .15
252.4598.02LabCpAm LH ... 16 246.38+8.1215.88 21.37 15.57 ...
18.822.65LadderCapitalLADR 7.4 33 10.84+0.441.15.63 ... .20
96.1139.06LambWeston LW 1.2 39 78.09+0.932.49 2.40 2.97.235
10.704.89Lannett LCI ...dd6.39–0.17–.86.08 ... ...
39.426.60LaredoPetrol LPI ...dd35.06+1.02–29.6012.00 ... ...
66.9833.30LasVegasSands LVS .0dd60.18+4.16–2.21.75 ... .79
46.9520.94Lazard LAZ 4.6 12 41.16–0.763.69 3.86 4.31.47
7.621.03Leaf LEAF ...dd6.95–0.38–1.03–.18 ... ...
170.6863.20Lear LEA .6 65 167.66+7.992.6214.00 17.66.25
2.480.71LeeEnterprises LEE ... 18 2.28+0.02–.05.93 .39 ...
46.1322.03Leggett&Platt LEG 3.7 24 42.96+0.611.82 2.47 2.76.40
118.9568.00Leidos LDOS 1.3 24 103.76–4.044.60 ... ... .34
6.961.03LejuHoldings LEJU ......3.46+0.27.08 .16 .17 ...
188.3044.11Lemonade LMND ...dd148.59–15.34 ...–3.78 –2.91 ...
14.284.32LendingClub LC ...dd12.07–0.17–.35–1.63.62 ...
95.7225.42LennarA LEN 1.1 11 87.46–5.12 ...9.4110.54.25
76.7018.87LennarB LEN.B1.4 9 71.75–3.01 ...9.4110.54.25
319.77163.40LennoxIntl LII 1.0 32 293.68+0.829.2411.09 12.34.77
10.7910.19LeoHoldingsIILHC.UT ......10.50+0.02 ... ... ... ...
23.469.09LeviStrauss LEVI .5dd23.05+2.14 ... .991.29.04
12.087.86LexingtonRealty LXP 3.9 17 10.92–0.25.66 .36 ....1075
13.632.17LibertyOilfield LBRT .0dd10.39–0.50–1.36–.43.36 .05
86.7444.87LifeStorage LSI 3.6 38 82.95+0.733.70 2.11 2.35.74
5.690.58LightInTheBoxLITB ... 25 4.61+0.04.02–.01.03 ...
81.978.17 LightspeedPosLSPD ...dd77.50+4.48 ...–.33 –.32 ...
218.00117.06EliLilly LLY 1.7 30 200.92–6.376.79 8.25 8.71.85
60.5816.11LincolnNational LNC 3.0 22 55.56+3.212.56 8.9810.74.42
274.58146.71Linde LIN 1.7 53 250.88–1.804.71 9.1810.151.06
166.6671.86Lindsay LNN .8^48 165.68+3.983.56 3.42 4.16.32
7.842.83Linx LINX .2 ...6.98–0.15.06 ... .03.0184
17.484.18LionsGateA LGF.A ...dd14.49–0.14 ...–.24 –.21 ...
14.653.87LionsGateB LGF.B ...dd12.88–0.05 ...–.24 –.21 ...
392.6055.74LithiaMotors LAD .3 20 380.69–1.89 ...20.31 23.44.31
28.751.92LithiumAmericas LAC ... 46 21.03–1.41.58–.36 –.26 ...
88.6921.70LiveNationEnt LYV ...dd88.09+3.92–.02–8.37 –1.98 ...
13.3810.15LiveOakAcqnIILOKB.UT ......12.15–0.40 ... ... ... ...
11.9910.15LiveOakIIA LOKB ......11.27–0.13 ... ... ... ...
7.002.26LiveOakIIWtLOKB.WT ......3.12–0.46 ... ... ... ...
23.993.95Livent LTHM ...dd20.06–2.44–.13.16 .35 ...
87.3823.44LiveRamp RAMP ...dd70.63–0.30–1.84.21 .34 ...
2.861.17LloydsBanking LYG ...cc2.11+0.09.18 .07 .18 ...
39.8514.00loanDepot LDI ... ...23.18–8.30 ... ... ... ...
428.72266.11LockheedMartin LMT 3.1 14 335.42–2.3124.30 26.34 ...2.60
53.8627.33Loews L .5dd48.06–0.56–3.323.40 3.50.0625
6.563.01LomaNegra LOMA4.1 6 6.18+0.22.67 .78 .82.2643
48.2712.97LouisianaPacific LPX 1.4 11 47.29+3.774.46 6.32 4.20.16
180.6760.00Lowe's LOW 1.4 25 177.54+0.385.49 8.73 9.37.60
3.430.46Luby's LUB ...dd3.23–0.02–.97.04 .08 ...
20.1711.56LufaxHolding LU ... 21 16.26–0.71.816.57 7.63 ...
35.103.77LumberLiqu LL ... 18 28.30+0.03.341.65 1.26 ...
16.608.16LumenTech LUMN8.4dd11.94+0.16–1.141.57 1.38.25
3.810.86LumentFinance LFT10.8 11 3.32+0.05.11 .36 .33 .09
18.9510.27Luxfer LXFR 2.7 50 18.66+0.44.11 .941.66.125
35.134.79Lydall LDL ...dd34.44+1.62–4.08–.02 1.24 ...
100.8433.71LyondellBasell LYB 4.2 24 100.22+4.084.24 9.2210.171.05M
168.9585.09M&TBank MTB 2.9 15 149.97+7.74 ...12.08 12.031.10
9.334.93MBIA MBI ...dd6.25–0.58–4.43–.25–1.97 ...
61.4515.75MDCHoldingsMDC 2.8^10 57.57–2.575.58 7.77 8.49.3429
10.4810.15MDHAcqn MDH.UT ......10.42+0.04 ... ... ... ...
32.2215.00MDURscs MDU 3.0^15 28.42+0.631.95 1.98 2.20.2125
8.040.32MFAFinancialMFA 7.4dd4.03+0.08.79 .78 .31.075
13.834.34MGICInvestmentMTG 1.9 10 12.67+0.301.85 1.28 1.64.06
34.3711.43MGMGrowthPropMGP 6.0 67 32.45–0.78.971.30 1.35.4875
36.705.90MGMResorts MGM .0dd36.42+0.49–2.02 ... ....0025
57.669.62MIHomes MHO ... 6 53.33–2.598.23 7.96 8.59 ...
35.2117.98MinisoGroupMNSO ...dd29.54–4.10 ...1.31 4.96 ...
6.850.88MOGU MOGU ...dd2.80–0.08 ...–.63.64 ...
25.296.87MPLX MPLX11.2dd24.50–0.11–.80 2.58 2.71.6875
46.849.78MPMaterials MP ......45.05+9.79 ...–.31.24 ...
33.541.17MPMatlsWt MP.WT ......31.84+9.28 ... ... ... ...
9.973.31MRCGlobal MRC ...dd8.20–0.45–3.63.01 .44 ...
172.8483.57MSASafety MSA 1.0 56 169.96–1.553.05 4.28 4.78.43
455.81218.65MSCI MSCI .7 61 432.97–1.807.12 9.1110.37.78
87.8444.93MSCIndustrialMSM 3.5 21 86.19+1.47 ...4.70 5.09.75
18.568.52MSGNetworksMSGN ... 5 16.00+0.04 ...2.77 2.23 ...
5.161.76MVOil MVO 9.7 7 4.23+0.22 ...2.80 3.74.11
36.2529.55Mytheresa MYTE ......34.50+3.167020.04 ... ... ...
25.994.81Macerich MAC 4.8dd12.52–0.38–1.58–.47 –.45.15
22.4710.35Mack-Cali CLI .0dd13.80–0.14.95 ...–.43.20
45.5612.50MacquarieInfr MIC .0dd31.66–0.12–10.67.50 .7111.00
22.304.38Macy's M .0dd14.97+0.091.81–2.96.73.3775
111.4658.67MSGEntertainmentMSGE ...dd95.60–1.42 ...–16.36–3.43 ...
223.20130.12MSGSports MSGS ...dd192.01+12.90 ...–5.501.10 ...
60.7822.02MagellanMid MMP 9.9 11 41.49–0.203.62 3.73 4.091.0275
84.3822.75MagnaIntl MGA 1.9 56 83.27+5.375.61 6.54 7.86.40
21.256.30MagnaChipSem MX ... 20 20.08+0.599.80.841.16 ...
10.433.23MagnoliaOil MGY ...dd10.11+0.18.28 ... .74 ...
44.4714.11MainStreetCapMAIN 7.0dd35.01+0.572.06 2.38 2.22.205
19.4512.06ManchesterUnitedMANU1.1dd16.29+0.75 ...–.19 ... .09
16.017.24Manitowoc MTW ...dd15.31+0.34–.55.35 .99 ...
7.050.99Manning&Napier MN .0 17 6.97+0.37.29 .17 .15 .02
97.6849.57Manpower MAN 2.5cc93.88+1.39.415.44 7.451.1720.038.62ManulifeFin MFC 4.5 9 19.70+0.132.19 2.49 2.69.2205
10.223.02MarathonOil MRO 1.3dd9.45+0.48.59 ... ... .03
60.2215.26MarathonPetrolMPC 4.4dd53.00+2.54–15.28–.65 2.22.58
40.8921.90Marcus&Millichap MMI ... 37 39.73+0.741.08 1.39 1.63 ...
33.506.84Marcus MCS .0dd17.98+0.491.35 ... ... .17
22.616.77MarineProductsMPX 2.3 31 17.70–0.39.57 .81 .91 .10
49.677.25MarineMax HZO ... 12 46.43+2.733.37 4.30 4.47 ...
1347.64710.52Markel MKL ... 20 1091.18–15.7855.63 52.10 63.21 ...
157.6730.10MarriottVacations VAC .0dd156.05+11.483.09 –.37 ... .54
120.9774.33Marsh&McLenMMC 1.6 30 117.07+4.273.94 5.31 5.85.465
338.77135.08MartinMariettaMLM .7 29 336.34+5.5111.54 11.17 12.76.57
60.1627.04Masco MAS 1.0 23 54.60–0.354.59 3.38 3.71.14
10.5010.05MasonIndlTechMIT.UT......10.35–0.06 ... ... ... ...
113.5734.88MasoniteIntl DOOR... 62 107.68–1.851.77 6.06 7.61 ...
87.5122.51MasTec MTZ ... 21 85.88–0.695.17 ...4.83 ...
367.25199.99Mastercard MA .5 52 333.17–7.83 ...8.0310.37.44
20.751.11MatadorRscsMTDR...dd19.10–0.74.75 ... ... ...
72.5326.15Materion MTRN.7 76 66.81–2.95.752.90 3.77.115
74.3223.75Matson MATX1.2 26 74.10+2.301.91 4.28 4.32.23
13.628.50MauiLand MLP ...dd11.88–0.27–.54 –.27 –.24 ...
58.757.18MaxarTech MAXR.1 36 47.82–2.451.83 ...–.48.01
84.7346.42Maximus MMS 1.4 23 82.14–1.033.39 3.69 4.15.28
38.717.79MaxLinear MXL ...dd38.33+1.24–1.351.93 2.14 ...
15.903.89MayvilleEngg MEC ...dd14.77–0.27–.27 –.26 ... ...
105.5456.11McCormick MKC 1.6 17 84.12–5.53 ...2.95 3.11.31
105.5056.56McCormickVtgMKC.V1.6 17 84.14–4.90 ...2.95 3.11.31
231.91124.23McDonalds MCD 2.4 34 212.24–1.666.31 8.42 9.201.29
1.600.53McEwenMiningMUX ...dd1.14–0.07–.17 ... ... ...
187.67112.60McKesson MCK .9dd177.62–4.624.9517.15 18.72.42
3.191.28Mechel MTL ...dd1.92+0.03.18 .40 .45 ...
48.2816.04Medallia MDLA...dd44.99–1.51–1.35.03 .06 ...
61.0021.62MediaAlpha MAX ......60.84+2.60 ... .46 .08 ...
24.2412.35MedicalProp MPW 4.9 27 21.86–0.64.811.12 1.16.27
279.4649.03Medifast MED 1.7 34 268.23–6.076.43 9.2410.801.13
29.002.80MedleyMgmtMDLY...dd10.25–0.47–6.00 –1.402.40 ...
29.267.37Mednax MD ...dd22.00–6.25–9.551.43 1.66 ...
120.5372.13Medtronic MDT 2.0 43 113.33–6.413.54 ...5.85.58
87.8065.25Merck MRK 3.5 27 74.31–0.692.78 6.47 7.03.65
57.7233.45MercuryGeneralMCY 4.4 9 57.55+1.586.77 3.50 ....6325
31.8410.01Meredith MDP .0dd24.80+0.83 ...4.50 3.79.595
117.0625.24MeritageHomesMTH ... 8 84.57–2.5711.00 11.83 ... ...
33.5610.91Meritor MTOR... 10 31.34–1.373.24 2.20 3.72 ...
7.333.43MesaRoyalty MTR 7.9 12 4.97+0.02 ... ... ....0237
29.809.76MesabiTrust MSB 5.1 20 28.28+0.14 ...1.51 2.61.46
43.1121.76MethodeElec MEI 1.1 11 38.38–1.263.26 ... ... .11
56.7522.85MetLife MET 3.3 10 56.07+0.405.68 6.21 6.94.46
52.5015.52MetropolitanBkMCB ... 10 47.95–2.394.66 5.05 6.43 ...
1271.67579.40MettlerToledo MTD ... 47 1165.45–55.2124.91 29.61 32.83 ...
10.402.78MicroFocus MFGP2.3dd5.96–0.56–8.901.42 1.41.155
148.8882.00MidAmApt MAA 3.0 63 137.57–0.572.19 2.53 2.631.025
42.7525.25MillerIndustries MLR 1.8 16 40.60–0.313.43 2.00 1.72.18
71.1027.28MineralsTechs MTX .3 21 70.65+1.473.29 4.54 5.10.05
10.122.77MistrasGroup MG ...dd7.71–0.21.21–.27.58 ...
5.433.32MitsubishiUFJMUFG3.6 13 5.30+0.17.38 .47 ....116
15.006.64MiXTelematicsMIXT 1.3 40 14.88+0.21.44 .57 .43.0616
3.101.96MizuhoFin MFG 3.5 2 3.02+0.043.25 ... ....0719
10.976.20MobileTeleSys MBT 7.5 10 8.67–0.24.9466.77 72.81.1858
48.2015.00ModelN MODN...dd43.01+0.13–.40.14 .36 ...
14.802.84ModineMfg MOD ...dd14.62+0.96–.04 1.03 1.38 ...
56.3722.11Moelis MC 4.0 19 54.75+0.102.95 ...3.07.55
178.1956.62MohawkInds MHK ... 24 171.90+2.627.2211.41 ... ...
246.72102.85MolinaHealthcareMOH ... 20 220.83+4.5511.23 13.16 ... ...
56.1032.11MolsonCoorsB TAP .0dd44.40+0.39 ...3.85 4.09.57
18.668.42MonmouthRealEstMNR 4.0dd17.89–0.11–.50.32 .35 .18
44.4816.41MontroseEnvl MEG ...dd40.50+1.12 ...–3.03.49 ...
305.96164.19Moody's MCO .9 30 280.42+1.759.3910.54 11.69.62
85.6532.49MoogA MOG.A1.3dd79.40–1.12 ...4.55 ... .25
77.7627.20MorganStanley MS 1.8 12 76.00+1.396.46 5.72 6.51.35
31.056.50Mosaic MOS .7 17 29.08–0.191.75 2.08 2.42.05
11.8610.20MotiveCapitalMOTV.UT......11.40+0.08 ... ... ... ...
10.8710.10MotiveCapA MOTV......10.79+0.11 ... .18 .34 ...
3.241.60MotiveCapWtMOTV.WT......2.05+0.14 ... ... ... ...
185.82120.77MotorolaSol MSI 1.6 34 182.75+1.685.45 8.63 9.57.71
24.418.12Movado MOV 1.9dd21.41–0.85 ... ...1.14.10
39.7116.78MuellerIndustries MLI 1.1 15 37.76+0.042.47 3.15 2.00.10
13.226.64MuellerWater MWA 1.7 26 12.74+0.05.45 .57 .65.055
12.936.12MultiPlan MPLN...dd7.44–0.23 ...–.14.12 ...
3.771.02MultiPlanWt MPLN.WT......1.38–0.16 ... ... ... ...
22.214.50MurphyOil MUR 3.3dd14.95+0.67–7.48–.74 –.23.125
144.0978.75MurphyUSA MUSA.8 10 124.50+0.5013.087.39 7.92.25
11.5010.46MusicAcqn TMAC.UT......10.78+0.03 ... ... ... ...
22.806.91MyersIndustriesMYE 2.5 20 21.88–0.29.68 .911.14.135
30.905.98MyovantSciencesMYOV...dd22.96+1.58–3.37 ... ... ...N
48.7417.95NACCOInds NC 3.0 7 25.99–0.61 ...13.45 15.50.1925
39.3010.55NCR NCR ...dd34.64–0.29–.86 2.58 3.34 ...
9.571.15NGLEnergy NGL .0dd2.46–0.09–4.59 ... ... .10
66.992.11NIO NIO ...dd55.04–4.81 ...–3.84 ... ...
5.402.28NLIndustries NL ... 15 5.09–0.12.53 ... .65 ...
23.407.70NOV NOV .0dd14.03+0.09–6.62–.39.12 .05
11.194.03NOW DNOW...dd9.37–0.96–3.91–.31.09 ...
43.5419.54NRGEnergy NRG 3.3 2 39.58–3.4616.943.63 ....325
4806.542043.01NVR NVR ...^21 4705.45+5.43230.11 326.75 365.35 ...
115.509.79NaborsIndustries NBR .0dd87.47+2.15–105.50 ... ... .50
11.823.66NamTaiProperty NTP ...^48 9.40+0.46.391.10 1.38 ...
36.6820.25NatlBankHoldingsNBHC2.3^13 36.27+0.542.85 2.33 2.40.21
46.8631.58NationalFuelGas NFG 3.9dd45.46+1.47–1.413.68 3.97.445
69.0844.29NationalGrid NGG 5.3^22 59.08–0.152.32 3.53 4.001.1285
91.1231.37NatlHealthInv NHI 6.5^16 68.23–1.853.67 3.84 3.681.1025
100.0066.60NatlPrestoInds NPK 1.0^15 97.78+0.816.01 8.87 9.645.00
58.8724.04NatlRetailPropNNN 4.9^35 42.25–0.051.22 ...1.64.52
38.8619.34NatlStorage NSA 3.7^96 37.72–0.03–.15.48 .63 .35
22.507.93Natura&Co NTCO.0dd19.41–0.29.09 ... .27.067
12.232.62NaturalGasSvcsNGS ...cc9.94–0.03–1.06 ... ... ...
18.755.41NaturalGrocersNGVC1.8^16 15.24–0.44.89 .66 .75 .07
19.528.50NaturalResPtrs NRP10.3dd17.41–0.38–4.35 –9.782.78.45
15.110.37Natuzzi NTZ ...dd12.51–0.69–3.412.86.26 ...
5.322.34NatWest NWG .0^30 5.01+0.28.66 .18 .44.1296
31.381.20Nautilus NLS ...^27 29.53+0.37–3.13–.52 1.74 ...
11.713.80NavigatorHldgsNVGS...dd10.22–0.24–.30 ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt