Merchandise Stocks

Merchandise Stocks is a list of public traded merchandise companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
SGRP		SPAR Group, Inc	0.97	1.02	0.94	0.99	53375	4.21%
PARR		Par Petroleum Corp	43.81	48.40	43.00	44.99	4180753	2.65%
SMPL		The Simply Good Foods Company	19.72	20.30	19.67	20.19	1913342	2.23%
SUN		Sunoco, Inc	52.78	54.21	52.54	53.29	811640	1.50%
PEP		PepsiCo, Inc	146.12	148.11	145.22	147.83	7248609	1.36%
BBW		Build-A-Bear Workshop, Inc	48.76	50.14	48.50	49.33	314166	1.29%
TSLA		Tesla Motors Inc	398.74	423.96	398.74	408.92	101502386	1.14%
EZPW		EZCORP, Inc	17.75	18.48	17.75	17.91	725967	0.84%
MNST		Monster Worldwide, Inc	71.61	73.03	71.56	71.84	4814334	0.74%
MUSA		Metals USA Holdings Corp	356.93	360.66	353.32	358.25	160023	0.49%
VNCE		Vince Holding Corp	2.50	2.57	2.43	2.48	40000	0.40%
AEO		American Eagle Outfitters	17.42	17.98	17.28	17.66	6131451	0.40%
FIVE		Five Below Inc	148.73	151.07	145.16	147.72	1007248	0.39%
SBH		Sally Beauty Holdings, Inc	14.29	14.89	14.05	14.23	1901083	0.35%
XPEL		Xpel Technologies	40.19	40.42	39.61	40.28	286899	0.27%
ADM		Archer Daniels Midland Company	58.62	59.70	58.43	58.74	2403157	0.20%
ENR		Energizer Holdings, Inc	23.96	24.12	23.69	23.85	877507	-0.13%
HSY		The Hershey Company	180.32	184.60	178.87	179.00	2294899	-0.16%
TME		Tencent Music Entertainment Group ADR	19.00	19.45	18.81	18.90	7207786	-0.16%
TR		Tootsie Roll Industries, Inc	39.41	40.12	39.30	39.30	127974	-0.23%
CPK		Chesapeake Utilities Corporation	134.81	135.86	133.73	134.54	88972	-0.27%
PKG		Packaging Corporation of America	197.21	197.53	194.85	196.67	896064	-0.28%
KMB		Kimberly-Clark Corporation	103.89	105.88	102.50	103.66	9316163	-0.34%
CP		Canadian Pacific Railway Limited (USA)	70.34	70.84	69.77	70.34	3119743	-0.48%
ACI		Arch Coal, Inc	18.21	18.32	17.99	18.12	5677464	-0.49%
GPC		Genuine Parts Company	127.13	127.94	125.97	126.58	1119433	-0.52%
KDP		Keurig Dr Pepper Inc	27.21	27.41	26.89	26.96	23188006	-0.59%
HVT		Haverty Furniture Companies, Inc	22.40	22.82	22.27	22.44	209851	-0.62%
TJX		The TJX Companies, Inc	146.16	147.00	144.76	145.18	10490166	-0.62%
REG		Regency Centers Corporation	69.78	70.15	68.86	69.13	709664	-0.66%
AMZN		Amazon	233.25	234.60	229.19	232.87	59798986	-0.80%
CAPL		Crossamerica Partners LP	21.15	21.24	20.99	21.05	23146	-0.80%
POST		Post Holdings Inc	105.50	106.70	105.50	105.87	653462	-0.81%
GME		GameStop Corp	20.57	20.84	20.27	20.50	4923422	-0.82%
SCI		Service Corporation International	79.29	79.65	78.75	79.01	1227730	-0.83%
GO		Grocery Outlet Holding Corp	11.24	11.58	11.08	11.13	3782469	-0.89%
UNP		Union Pacific Corporation	222.85	223.69	220.87	221.00	2921051	-0.90%
BGI		CITIGROUP	1.06	1.12	1.06	1.09	12465	-0.91%
KR		The Kroger Co	66.72	66.80	65.76	66.10	4954050	-0.93%
BOOT		LaCrosse Footwear, Inc	172.55	176.64	170.30	171.34	262304	-0.96%
GIS		General Mills, Inc	47.40	47.40	46.71	46.97	5384660	-0.97%
SITC		Site Centers Corp	6.96	6.98	6.83	6.85	972243	-1.01%
DLTR		Dollar Tree, Inc	104.79	106.21	103.58	103.67	2588312	-1.07%
DG		Dollar General Corp.	103.80	105.75	102.67	103.15	2721474	-1.11%
COST		Costco Wholesale Corporation	922.02	924.90	908.81	912.59	2475251	-1.15%
MKC		McCormick & Company, Incorporated	65.77	66.32	64.20	64.57	2746931	-1.18%
LOW		Lowes Companies, Inc	227.20	228.77	224.96	225.00	4409366	-1.25%
PG		The Procter & Gamble Company	147.75	147.98	145.01	145.82	9871609	-1.30%
CHD		Church & Dwight Co	83.72	84.13	82.98	83.02	2227209	-1.31%
CSV		Carriage Services, Inc	41.32	41.60	40.73	40.73	76019	-1.33%
MCRI		Monarch Casino & Resort, Inc	95.17	96.18	94.25	94.49	98692	-1.39%
NATH		Nathans Famous, Inc	97.93	99.97	96.56	96.85	21824	-1.39%
OLLI		Ollies Bargain CS	124.37	125.48	120.98	122.89	676310	-1.43%
BKE		The Buckle, Inc	56.06	56.21	55.08	55.41	273709	-1.44%
IQ		Iqiyi Inc ADR	2.07	2.08	2.03	2.05	6707882	-1.44%
JBHT		J	162.76	163.31	159.01	160.30	1414352	-1.55%
TGT		Target Corporation	89.52	90.26	88.23	88.48	7523538	-1.61%
NTES		NetEase	139.07	139.65	137.64	137.73	964310	-1.70%
PBH		Prestige Brands Holdings, Inc	59.76	60.10	58.92	58.98	383724	-1.75%
CPB		Campbell Soup Company	31.29	31.43	30.70	30.73	5029696	-1.79%
BJ		BJs Wholesale Club, Inc	93.50	95.07	91.42	92.66	3555572	-1.80%
ADBE		Adobe Systems Incorporated	331.11	332.38	324.43	325.07	3286201	-1.82%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	18.11	18.39	17.73	17.80	1218428	-1.87%
DK		Delek US Holdings, Inc	40.50	42.04	39.65	39.96	1861914	-1.89%
BURL		Burlington Stores Inc	278.88	283.75	271.50	274.34	686155	-2.02%
NGVC		Natural Grocers By Vitamin Cottage Inc	32.18	32.65	31.46	31.73	184014	-2.04%
HBB		Hamilton Beach Brands Holding Company Cl A	14.20	14.20	13.87	13.87	11768	-2.12%
MSN		Emerson Radio Corp	0.44	0.46	0.44	0.46	18613	-2.13%
MATX		Matson Inc	106.74	106.74	103.41	104.66	243557	-2.13%
WMK		Weis Markets, Inc	66.75	66.84	65.30	65.43	95823	-2.14%
UNF		UniFirst Corporation	159.58	160.69	157.73	158.05	274559	-2.18%
MDLZ		Mondelez Intl Inc	56.78	56.87	55.53	55.57	6548477	-2.23%
MAS		Masco Corporation	60.67	60.87	59.23	59.36	2387063	-2.29%
SJM		The J	110.54	110.90	106.34	106.54	1833353	-2.37%
DORM		Dorman Products Inc	131.32	133.00	127.84	128.60	135619	-2.48%
SHOO		Steven Madden, Ltd	37.90	37.90	36.82	36.98	726022	-2.53%
WERN		Werner Enterprises, Inc	24.34	24.41	23.64	23.67	639021	-2.83%
FLO		Flowers Foods, Inc	11.36	11.45	11.07	11.07	3568950	-2.89%
SGC		Superior Uniform Group, Inc	8.81	9.00	8.69	8.69	43104	-3.01%
ODC		Oil-Dri Corporation of America	57.15	57.40	54.93	55.36	43128	-3.03%
TSCO		Tractor Supply Company	55.23	55.75	53.37	53.68	5654380	-3.16%
WINA		Winmark Corporation	421.44	422.15	405.06	409.09	56260	-3.24%
QD		Qudian Inc ADR	4.84	4.93	4.70	4.75	266296	-3.26%
SRI		Stoneridge, Inc	5.68	5.82	5.43	5.51	183316	-3.33%
HOG		Harley-Davidson, Inc	24.49	24.65	23.67	23.89	2262813	-3.36%
FCFS		First Cash Financial Services, Inc	159.79	160.54	154.46	154.61	302251	-3.37%
ASO		AirShares EU Carbon Allowances Fund(ETF)	44.54	44.99	43.07	43.16	1950310	-3.51%
SMG		The Scotts Miracle-Gro Company	56.56	56.71	54.31	54.68	716876	-3.63%
CAL		Continental Airlines, Inc	10.26	10.38	9.78	9.93	828934	-3.78%
LQDT		Liquidity Services, Inc	23.03	23.03	22.24	22.26	146148	-3.97%
BBBY		Bed Bath & Beyond Inc	5.97	5.99	5.60	5.78	2352303	-3.99%
NTR		Nutrien Ltd	59.64	59.64	56.96	56.99	2391607	-4.02%
TSQ		Townsquare Media Llc	5.18	5.27	4.90	4.96	109078	-4.06%
M		Macys, Inc	19.79	19.92	19.04	19.15	5577188	-4.20%
MTN		Vail Resorts, Inc	146.05	146.26	139.59	139.85	945780	-4.24%
ARKO		ARKO Corp	4.29	4.31	4.15	4.18	441707	-4.35%
GFF		Griffon Corporation	69.87	69.96	66.58	66.79	417937	-4.41%
BNED		Barnes & Noble Education Inc C	7.40	7.47	7.06	7.06	230689	-4.47%
TLYS		Tilly's Inc	1.30	1.34	1.22	1.26	51085	-4.55%
BYND		Beyond Meat Inc	1.12	1.13	1.00	1.04	61019789	-4.59%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Merchandise Stocks List

Merchandise Stocks list are merchandise stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
JPPHY		Japan Post Holdings CO Ltd	9.8300	9.8300	9.8300	9.8300	1800	10.70%
JTTRY		Japan Airport Terminal CO Ltd	15.1200	17.0500	15.1200	17.0500	3400	9.15%
CJREF		Corus Entertainmt B	0.0283	0.0307	0.0283	0.0295	200000	5.73%
CAWW		CCA Industries Inc	0.6000	0.7200	0.6000	0.7200	2400	3.75%
AONNY		Aeon CO Ltd ADR	16.2500	16.3320	16.2490	16.2650	15100	2.23%
DLMAF		Dollarama Inc	139.2900	139.3300	138.8901	138.8901	34600	0.20%
HCMC		Healthier Choices Management Corp	0.0001	0.0001	0.0001	0.0001	525600	0.00%
BCCI		Baristas Coffee CO	0.0001	0.0001	0.0001	0.0001	12000	0.00%
KGKG		Kona Gold Solutions Inc	0.0001	0.0001	0.0001	0.0001	1040900	0.00%
MDCE		Medical Care Technol	0.0003	0.0003	0.0002	0.0003	4149200	0.00%
CVSI		Cv Sciences Inc	0.0290	0.0299	0.0282	0.0297	49200	-0.34%
SVNDY		Seven & I Holdings C	13.6600	13.6600	12.7500	13.0100	105400	-1.06%
TCEHY		Tencent Holdings ADR	81.1800	81.8500	80.5800	80.9300	1761600	-1.15%
LBLCF		Loblaw Companies Ltd	42.6800	42.6800	42.6800	42.6800	156400	-1.27%
CCOEY		Capcom CO Ltd	12.4500	12.7000	12.1275	12.2440	89900	-1.58%
SRTTY		Zozo Inc ADR	7.8200	8.1900	7.8200	8.1900	2400	-1.80%
TCTZF		Tencent Holdings Ltd	81.0780	81.7620	80.8500	80.8500	1300	-2.06%
THBRF		Thunderbird Entertainment Group Inc	0.7885	0.7885	0.7466	0.7550	32300	-2.39%
FUJHF		Fuji Heavy Inds Ltd	22.1680	22.1680	22.1680	22.1680	200	-3.62%
CJPRY		Central Japan Railwa	12.8900	12.9200	12.8350	12.8350	32700	-3.79%
FUJHY		Fuji Heavy Inds ADR	11.1050	11.1250	10.9300	10.9650	161700	-4.49%
DQJCY		Don Quijote CO Ltd	11.6300	11.6400	11.5700	11.6000	92300	-5.77%
NNUP		Nocopi Techs Inc	1.5500	1.5500	1.5500	1.5500	800	-6.17%
CIRX		Cirtran Corp	0.0200	0.0200	0.0200	0.0200	1000	-18.37%

Metal Stocks