Merchandise Stocks
Merchandise Stocks is a list of public traded merchandise companies trading on the NYSE, NASDAQ, and AMEX.
March 17, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
JOAN |
 |
JOANN Inc |
2.11 |
2.27 |
2.02 |
2.21 |
335000 |
4.74% |
TSQ |
 |
Townsquare Media Llc |
8.26 |
8.63 |
8.11 |
8.63 |
103200 |
4.48% |
HBB |
 |
Hamilton Beach Brands Holding Company Cl A |
10.46 |
10.76 |
10.46 |
10.76 |
12000 |
2.77% |
SGC |
 |
Superior Uniform Group, Inc |
8.55 |
9.07 |
8.55 |
8.90 |
104500 |
2.65% |
QUOT |
 |
Quotient Technology Inc |
3.13 |
3.26 |
3.09 |
3.23 |
1320800 |
2.54% |
QD |
 |
Qudian Inc ADR |
1.19 |
1.20 |
1.15 |
1.18 |
805600 |
1.72% |
ADBE |
 |
Adobe Systems Incorporated |
354.78 |
360.63 |
350.83 |
358.14 |
6721000 |
1.37% |
KIRK |
 |
Kirklands, Inc |
2.90 |
2.97 |
2.80 |
2.92 |
202900 |
1.04% |
LITB |
 |
Lightinthebox Holding CO Ltd |
1.17 |
1.23 |
1.17 |
1.20 |
35400 |
0.84% |
SHOO |
 |
Steven Madden, Ltd |
34.98 |
35.55 |
34.42 |
35.38 |
2766500 |
0.83% |
NTES |
 |
NetEase |
86.90 |
87.47 |
85.16 |
85.87 |
1193600 |
0.42% |
BGI |
 |
CITIGROUP |
8.13 |
8.38 |
8.13 |
8.15 |
53100 |
0.37% |
ARMK |
 |
Aramark Holdings Corp |
33.46 |
33.81 |
32.62 |
33.67 |
40659400 |
0.33% |
DIT |
 |
AMCON Distributing Co |
169.00 |
169.00 |
167.00 |
167.53 |
100 |
0.32% |
WINA |
 |
Winmark Corporation |
293.34 |
296.00 |
289.51 |
295.06 |
29400 |
0.28% |
PARR |
 |
Par Petroleum Corp |
26.48 |
26.88 |
26.14 |
26.68 |
3397200 |
0.19% |
TME |
 |
Tencent Music Entertainment Group ADR |
7.89 |
7.94 |
7.75 |
7.85 |
12581100 |
0.13% |
NTR |
 |
Nutrien Ltd |
72.09 |
73.13 |
71.66 |
72.71 |
1921400 |
0.04% |
PG |
 |
The Procter & Gamble Company |
142.50 |
143.39 |
141.53 |
142.93 |
16016700 |
0.03% |
VNCE |
 |
Vince Holding Corp |
6.71 |
6.71 |
6.71 |
6.71 |
500 |
0.00% |
VERB |
 |
Verb Technology Company Inc |
0.12 |
0.12 |
0.11 |
0.11 |
1447800 |
0.00% |
COST |
 |
Costco Wholesale Corporation |
489.07 |
489.90 |
481.51 |
487.05 |
3956100 |
-0.04% |
MCRI |
 |
Monarch Casino & Resort, Inc |
72.40 |
73.71 |
71.50 |
72.62 |
323000 |
-0.12% |
TJX |
 |
The TJX Companies, Inc |
74.04 |
74.77 |
73.59 |
74.48 |
7790000 |
-0.16% |
DK |
 |
Delek US Holdings, Inc |
22.12 |
22.64 |
21.91 |
22.18 |
3215000 |
-0.27% |
NGVC |
 |
Natural Grocers By Vitamin Cottage Inc |
10.82 |
10.93 |
10.66 |
10.78 |
73000 |
-0.28% |
M |
 |
Macys, Inc |
18.82 |
18.96 |
18.54 |
18.88 |
7764700 |
-0.32% |
MTN |
 |
Vail Resorts, Inc |
219.27 |
221.26 |
217.62 |
219.84 |
1038600 |
-0.34% |
MNST |
 |
Monster Worldwide, Inc |
103.35 |
104.08 |
102.57 |
102.99 |
4729200 |
-0.40% |
NATH |
 |
Nathans Famous, Inc |
74.81 |
75.00 |
72.69 |
74.43 |
6800 |
-0.51% |
OLLI |
 |
Ollies Bargain CS |
51.92 |
52.03 |
50.95 |
51.94 |
1680900 |
-0.56% |
CHD |
 |
Church & Dwight Co |
86.12 |
86.50 |
85.03 |
85.46 |
2425200 |
-0.58% |
TR |
 |
Tootsie Roll Industries, Inc |
44.72 |
44.78 |
43.99 |
44.61 |
331400 |
-0.60% |
KDP |
 |
Keurig Dr Pepper Inc |
35.03 |
35.28 |
34.80 |
34.86 |
15594400 |
-0.68% |
GO |
 |
Grocery Outlet Holding Corp |
26.93 |
27.04 |
26.50 |
26.91 |
1784200 |
-0.70% |
WMK |
 |
Weis Markets, Inc |
82.36 |
82.53 |
80.92 |
82.33 |
165900 |
-0.74% |
KR |
 |
The Kroger Co |
47.24 |
47.40 |
46.48 |
46.78 |
15099000 |
-0.74% |
SUN |
 |
Sunoco, Inc |
42.36 |
42.36 |
41.54 |
41.60 |
260000 |
-0.76% |
HSY |
 |
The Hershey Company |
246.51 |
247.20 |
242.51 |
243.15 |
2096900 |
-0.76% |
CPK |
 |
Chesapeake Utilities Corporation |
128.81 |
128.81 |
126.65 |
128.43 |
290000 |
-0.78% |
PEP |
 |
PepsiCo, Inc |
176.51 |
176.69 |
174.23 |
175.13 |
8853300 |
-0.78% |
PBH |
 |
Prestige Brands Holdings, Inc |
61.51 |
61.76 |
61.09 |
61.28 |
1052000 |
-0.81% |
MDLZ |
 |
Mondelez Intl Inc |
66.78 |
66.91 |
65.83 |
66.40 |
13633400 |
-0.81% |
GIS |
 |
General Mills, Inc |
80.69 |
81.07 |
79.20 |
79.79 |
8367700 |
-0.85% |
MKC |
 |
McCormick & Company, Incorporated |
73.46 |
73.46 |
72.38 |
72.62 |
2680200 |
-0.86% |
ACI |
 |
Arch Coal, Inc |
19.55 |
19.60 |
19.29 |
19.50 |
19088500 |
-0.91% |
ARKO |
 |
ARKO Corp |
8.60 |
8.61 |
8.32 |
8.57 |
751800 |
-0.92% |
LQDT |
 |
Liquidity Services, Inc |
12.95 |
13.22 |
12.64 |
12.91 |
1460900 |
-0.92% |
GME |
 |
GameStop Corp |
16.62 |
16.72 |
15.92 |
16.60 |
5081500 |
-0.95% |
BJ |
 |
BJs Wholesale Club, Inc |
75.63 |
75.69 |
74.19 |
75.12 |
3803900 |
-0.96% |
EZPW |
 |
EZCORP, Inc |
8.25 |
8.35 |
8.09 |
8.23 |
1675800 |
-0.96% |
FIVE |
 |
Five Below Inc |
193.98 |
195.61 |
188.46 |
193.40 |
1274600 |
-0.99% |
HVT |
 |
Haverty Furniture Companies, Inc |
31.73 |
31.85 |
31.12 |
31.78 |
856300 |
-1.00% |
FL |
 |
Foot Locker, Inc |
42.27 |
42.83 |
41.63 |
42.26 |
4405900 |
-1.03% |
AMZN |
 |
Amazon |
99.79 |
100.66 |
97.46 |
98.95 |
87040900 |
-1.09% |
SCI |
 |
Service Corporation International |
65.04 |
65.46 |
64.50 |
65.16 |
1872600 |
-1.15% |
LOW |
 |
Lowes Companies, Inc |
199.79 |
201.30 |
195.79 |
197.36 |
7271000 |
-1.16% |
KMB |
 |
Kimberly-Clark Corporation |
126.85 |
127.36 |
124.83 |
125.37 |
5456000 |
-1.21% |
TSCO |
 |
Tractor Supply Company |
235.80 |
236.07 |
231.45 |
232.44 |
1110100 |
-1.22% |
SJM |
 |
The J |
154.23 |
154.23 |
151.34 |
151.88 |
1631600 |
-1.25% |
BBW |
 |
Build-A-Bear Workshop, Inc |
23.71 |
23.91 |
23.50 |
23.67 |
305700 |
-1.25% |
CPB |
 |
Campbell Soup Company |
54.20 |
54.25 |
53.10 |
53.38 |
4544900 |
-1.26% |
DLTR |
 |
Dollar Tree, Inc |
138.33 |
139.27 |
135.45 |
137.15 |
6544400 |
-1.34% |
PLCE |
 |
Childrens Place Retail Stores, Inc |
38.00 |
39.03 |
36.63 |
38.05 |
1634600 |
-1.42% |
PKG |
 |
Packaging Corporation of America |
129.46 |
129.46 |
126.23 |
127.32 |
4941800 |
-1.43% |
WBA |
 |
Walgreens Boots Alliance |
33.15 |
33.34 |
32.53 |
32.91 |
17222100 |
-1.50% |
UNP |
 |
Union Pacific Corporation |
193.34 |
193.34 |
187.73 |
190.01 |
11852800 |
-1.50% |
MUSA |
 |
Metals USA Holdings Corp |
247.44 |
249.72 |
239.87 |
244.50 |
780600 |
-1.52% |
DG |
 |
Dollar General Corp. |
211.53 |
212.19 |
207.01 |
208.83 |
7682900 |
-1.54% |
GPC |
 |
Genuine Parts Company |
163.85 |
164.33 |
160.45 |
162.07 |
6636800 |
-1.57% |
UNF |
 |
UniFirst Corporation |
191.40 |
192.01 |
187.75 |
189.68 |
236800 |
-1.69% |
CSV |
 |
Carriage Services, Inc |
32.13 |
32.32 |
31.34 |
31.65 |
140100 |
-1.74% |
SMG |
 |
The Scotts Miracle-Gro Company |
74.11 |
75.09 |
72.71 |
73.23 |
786400 |
-1.86% |
BURL |
 |
Burlington Stores Inc |
213.22 |
213.22 |
208.09 |
210.16 |
1080400 |
-1.86% |
POST |
 |
Post Holdings Inc |
86.08 |
86.22 |
84.44 |
85.09 |
942800 |
-1.91% |
XPEL |
 |
Xpel Technologies |
64.98 |
65.84 |
64.35 |
64.50 |
289800 |
-2.04% |
TSLA |
 |
Tesla Motors Inc |
184.51 |
186.22 |
177.33 |
180.13 |
132623000 |
-2.17% |
PTSI |
 |
P |
27.57 |
27.86 |
26.96 |
27.15 |
27700 |
-2.20% |
MAS |
 |
Masco Corporation |
50.48 |
50.48 |
49.01 |
49.32 |
3064000 |
-2.22% |
TGT |
 |
Target Corporation |
162.73 |
163.46 |
158.29 |
159.36 |
13171100 |
-2.26% |
DORM |
 |
Dorman Products Inc |
83.24 |
83.72 |
81.33 |
81.97 |
372600 |
-2.27% |
SMPL |
 |
The Simply Good Foods Company |
37.57 |
37.63 |
36.82 |
36.85 |
1079600 |
-2.31% |
SGRP |
 |
SPAR Group, Inc |
1.30 |
1.34 |
1.25 |
1.25 |
13700 |
-2.34% |
BKE |
 |
The Buckle, Inc |
35.63 |
35.98 |
34.81 |
35.21 |
1077700 |
-2.44% |
JBHT |
 |
J |
171.64 |
172.17 |
166.11 |
167.50 |
1179000 |
-2.44% |
DDS |
 |
Dillards, Inc |
322.10 |
325.35 |
317.44 |
317.44 |
177600 |
-2.46% |
ENR |
 |
Energizer Holdings, Inc |
32.78 |
32.78 |
32.09 |
32.20 |
1459000 |
-2.48% |
ASO |
 |
AirShares EU Carbon Allowances Fund(ETF) |
64.18 |
65.10 |
62.78 |
63.31 |
4642600 |
-2.53% |
CAPL |
 |
Crossamerica Partners LP |
20.38 |
20.66 |
19.76 |
19.98 |
113800 |
-2.58% |
BEST |
 |
Shiner International, Inc |
0.70 |
0.79 |
0.70 |
0.75 |
191000 |
-2.60% |
SRI |
 |
Stoneridge, Inc |
17.73 |
17.73 |
16.87 |
17.33 |
502800 |
-2.70% |
REG |
 |
Regency Centers Corporation |
57.93 |
58.01 |
56.13 |
56.65 |
1885200 |
-2.76% |
HELE |
 |
Helen of Troy Limited |
92.00 |
93.39 |
90.31 |
90.76 |
734600 |
-2.80% |
BBBY |
 |
Bed Bath & Beyond Inc |
1.08 |
1.09 |
1.02 |
1.03 |
47716900 |
-2.83% |
TLYS |
 |
Tilly's Inc |
7.56 |
7.56 |
7.36 |
7.41 |
380800 |
-2.88% |
ADM |
 |
Archer Daniels Midland Company |
76.44 |
76.44 |
73.98 |
74.26 |
6450900 |
-2.89% |
SITC |
 |
Site Centers Corp |
11.91 |
11.93 |
11.48 |
11.69 |
5334500 |
-2.91% |
FLO |
 |
Flowers Foods, Inc |
27.51 |
27.51 |
26.44 |
26.68 |
9618900 |
-2.91% |
CP |
 |
Canadian Pacific Railway Limited (USA) |
79.74 |
79.74 |
77.06 |
77.29 |
2590200 |
-2.98% |
SPTN |
 |
Spartan Stores, Inc |
24.96 |
25.25 |
24.03 |
24.27 |
1411600 |
-3.00% |
 |
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.
March 17, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
MDCE |
 |
Medical Care Technol |
0.0023 |
0.0027 |
0.0023 |
0.0026 |
2268600 |
13.04% |
KGKG |
 |
Kona Gold Solutions Inc |
0.0036 |
0.0041 |
0.0035 |
0.0039 |
7198300 |
8.33% |
BCCI |
 |
Baristas Coffee CO |
0.0048 |
0.0048 |
0.0048 |
0.0048 |
100 |
4.35% |
CCOEY |
 |
Capcom CO Ltd |
17.0000 |
17.3900 |
17.0000 |
17.3900 |
3200 |
3.33% |
DLTNF |
 |
Delta 9 Cannabis Inc |
0.0570 |
0.0570 |
0.0570 |
0.0570 |
5000 |
3.07% |
CJPRY |
 |
Central Japan Railwa |
11.7200 |
11.8000 |
11.6900 |
11.7500 |
88100 |
2.09% |
SRTTY |
 |
Zozo Inc ADR |
4.5075 |
4.5500 |
4.3600 |
4.3600 |
5400 |
0.93% |
AONNY |
 |
Aeon CO Ltd ADR |
19.0700 |
19.1600 |
19.0200 |
19.1600 |
18300 |
0.79% |
TCTZF |
 |
Tencent Holdings Ltd |
43.3220 |
43.3220 |
42.4680 |
43.1900 |
10800 |
0.68% |
MLMN |
 |
Millennium Prime Inc |
0.0034 |
0.0034 |
0.0034 |
0.0034 |
4000 |
0.00% |
FUJHF |
 |
Fuji Heavy Inds Ltd |
15.1700 |
15.1700 |
15.1700 |
15.1700 |
200 |
0.00% |
BTDG |
 |
B2Digital Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
6803800 |
0.00% |
MSTO |
 |
Masterbeat Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
6480300 |
0.00% |
TGHI |
 |
Touchpoint Group Holdings Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
6100 |
0.00% |
HCMC |
 |
Healthier Choices Management Corp |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
215492400 |
0.00% |
SVNDY |
 |
Seven & I Holdings C |
22.1300 |
22.1700 |
22.0950 |
22.1200 |
48400 |
-0.07% |
JPPHY |
 |
Japan Post Holdings CO Ltd |
8.3150 |
8.3310 |
8.2300 |
8.3275 |
1000 |
-0.27% |
TCEHY |
 |
Tencent Holdings ADR |
42.8000 |
43.2300 |
42.4700 |
42.9300 |
4111000 |
-0.83% |
NETTF |
 |
Netease Inc. |
16.9420 |
16.9420 |
16.9420 |
16.9420 |
700 |
-0.87% |
DQJCY |
 |
Don Quijote CO Ltd |
18.8799 |
18.8800 |
18.5300 |
18.5665 |
11000 |
-1.53% |
FUJHY |
 |
Fuji Heavy Inds ADR |
7.5600 |
7.6150 |
7.5000 |
7.5000 |
71800 |
-2.14% |
THBRF |
 |
Thunderbird Entertainment Group Inc |
2.6200 |
2.6300 |
2.6100 |
2.6200 |
3300 |
-2.24% |
CJREF |
 |
Corus Entertainmt B |
1.1900 |
1.1900 |
1.1700 |
1.1722 |
12600 |
-2.32% |
CVSI |
 |
Cv Sciences Inc |
0.0362 |
0.0410 |
0.0362 |
0.0380 |
53900 |
-7.32% |
Metal Stocks
| |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|