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
ARMK		Aramark Holdings Corp	55.71	61.52	55.00	60.49	3287890	8.44%
PARR		Par Petroleum Corp	71.00	75.62	71.00	75.51	525585	5.37%
DK		Delek US Holdings, Inc	60.81	64.28	60.68	63.92	612381	5.15%
NGVC		Natural Grocers By Vitamin Cottage Inc	26.35	27.90	26.02	27.55	143523	4.87%
POST		Post Holdings Inc	77.00	79.44	75.40	78.54	518239	3.06%
MSN		Emerson Radio Corp	0.37	0.38	0.37	0.38	11389	2.70%
HOG		Harley-Davidson, Inc	26.09	27.15	25.90	26.71	647828	2.34%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	27.71	28.62	27.59	28.62	207205	2.29%
LQDT		Liquidity Services, Inc	41.11	41.95	40.48	41.78	75613	2.25%
ENR		Energizer Holdings, Inc	21.77	22.45	21.64	22.39	271255	2.10%
SUN		Sunoco, Inc	72.14	74.00	72.00	73.36	331399	2.03%
UNFI		United Natural Foods, Inc	46.46	47.64	46.46	47.27	172527	2.03%
DDS		Dillards, Inc	634.35	651.86	622.33	647.18	106141	2.01%
GFF		Griffon Corporation	104.80	107.86	104.80	106.80	121342	1.99%
MAS		Masco Corporation	74.43	76.19	74.43	76.13	1121735	1.89%
TSCO		Tractor Supply Company	34.85	36.41	34.41	35.29	17377963	1.88%
GIS		General Mills, Inc	37.12	38.08	36.60	37.94	4449432	1.77%
CP		Canadian Pacific Railway Limited (USA)	90.39	92.15	90.12	91.92	828614	1.56%
NTR		Nutrien Ltd	66.00	67.44	66.00	67.28	2143857	1.45%
CPB		Campbell Soup Company	22.26	22.84	22.11	22.72	3439391	1.29%
LOW		Lowes Companies, Inc	218.60	223.91	218.60	221.22	864078	1.11%
PBH		Prestige Brands Holdings, Inc	53.00	53.75	52.39	53.60	271622	1.11%
PKG		Packaging Corporation of America	250.10	258.63	250.10	257.38	174152	1.09%
MCRI		Monarch Casino & Resort, Inc	121.70	124.71	121.70	122.26	56822	1.03%
MTN		Vail Resorts, Inc	145.70	149.08	145.70	147.73	266378	0.98%
CPK		Chesapeake Utilities Corporation	132.45	134.23	131.55	133.60	62316	0.84%
ACI		Arch Coal, Inc	12.15	12.41	11.99	12.24	3762785	0.82%
XPEL		Xpel Technologies	47.70	48.86	47.57	47.88	52818	0.69%
UNF		UniFirst Corporation	289.50	293.64	288.77	291.48	42193	0.64%
SBH		Sally Beauty Holdings, Inc	16.81	17.29	16.64	16.85	916068	0.60%
TSLA		Tesla Motors Inc	332.80	336.20	329.53	332.80	20105130	0.58%
SMPL		The Simply Good Foods Company	10.79	10.89	10.61	10.86	915031	0.56%
GNLN		Greenlane Holdings Inc Cl A	1.95	1.96	1.91	1.96	3663	0.51%
KMB		Kimberly-Clark Corporation	107.40	108.87	107.28	108.56	948598	0.49%
PEP		PepsiCo, Inc	137.01	138.51	136.90	138.41	4046593	0.49%
GPC		Genuine Parts Company	133.91	137.16	133.22	135.10	860172	0.42%
MDLZ		Mondelez Intl Inc	61.39	61.84	60.85	61.77	4176330	0.37%
GME		GameStop Corp	18.81	18.95	18.58	18.83	3447780	0.27%
HBB		Hamilton Beach Brands Holding Company Cl A	33.00	33.90	32.82	33.09	19530	0.27%
UNP		Union Pacific Corporation	292.09	294.50	290.00	292.83	756290	0.23%
HELE		Helen of Troy Limited	29.04	29.99	28.74	29.26	158212	0.21%
TGT		Target Corporation	152.11	154.89	150.46	152.34	2487874	0.16%
FLO		Flowers Foods, Inc	7.22	7.31	7.08	7.16	3438265	0.14%
TR		Tootsie Roll Industries, Inc	39.44	39.87	39.44	39.58	35032	0.08%
LITB		Lightinthebox Holding CO Ltd	3.03	3.12	3.03	3.12	1050	0.00%
VNCE		Vince Holding Corp	6.37	6.50	5.79	5.79	76300	0.00%
SGRP		SPAR Group, Inc	0.65	0.65	0.64	0.64	1000	0.00%
BGI		CITIGROUP	0.35	0.35	0.31	0.33	87678	0.00%
ADM		Archer Daniels Midland Company	80.40	80.97	79.27	80.46	1629132	-0.05%
SCI		Service Corporation International	83.20	84.28	82.80	83.36	399879	-0.06%
DORM		Dorman Products Inc	134.55	135.49	133.05	133.14	35251	-0.06%
GO		Grocery Outlet Holding Corp	9.77	9.97	9.68	9.84	1836179	-0.10%
FCFS		First Cash Financial Services, Inc	209.23	211.10	207.55	208.36	132511	-0.24%
JBHT		J	264.00	268.03	261.28	265.24	649710	-0.29%
KR		The Kroger Co	56.41	56.99	55.81	56.26	3935931	-0.37%
HSY		The Hershey Company	182.96	183.32	180.72	181.99	786484	-0.42%
SMG		The Scotts Miracle-Gro Company	62.30	63.09	61.47	62.02	340015	-0.42%
KDP		Keurig Dr Pepper Inc	29.20	29.37	28.66	29.18	8812168	-0.44%
REG		Regency Centers Corporation	75.96	76.33	75.35	75.79	427122	-0.46%
SGC		Superior Uniform Group, Inc	13.16	13.39	12.69	12.83	35683	-0.47%
MKC		McCormick & Company, Incorporated	52.97	53.06	52.24	52.89	820609	-0.47%
NATH		Nathans Famous, Inc	98.25	98.25	97.16	97.39	6699	-0.47%
CHD		Church & Dwight Co	102.46	103.41	102.27	102.78	652436	-0.48%
ODC		Oil-Dri Corporation of America	87.01	89.10	85.61	87.33	90962	-0.49%
FIVE		Five Below Inc	234.86	237.30	230.64	234.20	379919	-0.50%
ASO		AirShares EU Carbon Allowances Fund(ETF)	49.74	50.12	48.80	49.58	452140	-0.62%
SJM		The J	117.71	118.97	116.94	117.34	429184	-0.63%
WERN		Werner Enterprises, Inc	36.69	37.00	35.61	36.43	701931	-0.68%
EZPW		EZCORP, Inc	27.15	27.29	26.64	26.99	580491	-0.70%
IQ		Iqiyi Inc ADR	1.36	1.38	1.32	1.35	2189218	-0.74%
PG		The Procter & Gamble Company	146.00	146.33	143.93	145.21	4329759	-0.81%
COST		Costco Wholesale Corporation	950.05	954.90	938.09	944.30	1039895	-0.87%
OLLI		Ollies Bargain CS	79.26	80.56	78.61	78.67	338828	-0.92%
CAPL		Crossamerica Partners LP	25.31	25.31	22.43	22.44	41517	-0.93%
DLTR		Dollar Tree, Inc	129.31	129.64	127.09	128.07	813089	-1.01%
SHOO		Steven Madden, Ltd	48.25	49.13	47.89	48.29	597559	-1.21%
DBD		Diebold Incorporated	71.40	73.72	70.76	70.77	130839	-1.23%
WMK		Weis Markets, Inc	72.21	72.34	70.53	71.09	50345	-1.31%
BBW		Build-A-Bear Workshop, Inc	36.68	37.51	36.36	36.78	126015	-1.37%
MUSA		Metals USA Holdings Corp	553.30	562.27	542.10	545.10	135033	-1.40%
TLYS		Tilly's Inc	4.27	4.31	4.13	4.15	63328	-1.43%
BKE		The Buckle, Inc	46.17	46.56	45.37	45.96	139519	-1.48%
M		Macys, Inc	24.90	24.98	24.25	24.52	2072649	-1.53%
BOOT		LaCrosse Footwear, Inc	168.59	170.47	165.09	165.79	283882	-1.70%
HVT		Haverty Furniture Companies, Inc	28.89	29.53	28.46	28.47	49555	-1.83%
CSV		Carriage Services, Inc	34.25	34.65	33.62	33.69	150697	-1.86%
BNED		Barnes & Noble Education Inc C	12.95	12.95	12.49	12.55	72274	-1.88%
TJX		The TJX Companies, Inc	155.78	159.91	155.49	155.72	1884990	-1.94%
DG		Dollar General Corp.	122.01	122.92	119.70	120.07	873067	-1.95%
MATX		Matson Inc	208.67	209.93	202.63	204.41	140162	-2.04%
WINA		Winmark Corporation	378.00	384.78	369.00	369.30	47854	-2.07%
AMZN		Amazon	278.69	278.84	271.36	272.26	19824214	-2.09%
CAL		Continental Airlines, Inc	14.42	14.52	14.13	14.14	173668	-2.21%
SITC		Site Centers Corp	3.05	3.05	2.96	2.96	927842	-2.31%
BJ		BJs Wholesale Club, Inc	95.32	96.20	93.71	93.95	578223	-2.41%
PLCE		Childrens Place Retail Stores, Inc	2.72	2.72	2.48	2.51	193756	-3.09%
BURL		Burlington Stores Inc	371.50	373.51	358.18	358.83	288182	-3.38%
ADBE		Adobe Systems Incorporated	270.48	272.23	262.68	263.71	3108028	-3.40%
BBBY		Bed Bath & Beyond Inc	4.54	4.54	4.26	4.27	1828653	-3.83%
NTES		NetEase	129.67	130.22	127.80	127.89	374875	-4.14%

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
MDCE		Medical Care Technol	0.0002	0.0002	0.0002	0.0002	100000	100.00%
BFNH		Bioforce Nanosciences Holdings I	2.4700	2.4700	2.3552	2.4200	5100	8.76%
DQJCY		Don Quijote CO Ltd	11.2800	12.1600	11.2800	11.9200	75300	1.88%
CCOEY		Capcom CO Ltd	13.2400	13.3200	13.2400	13.2900	18400	0.61%
CJPRY		Central Japan Railwa	12.0600	12.0800	12.0100	12.0400	23300	0.17%
AONNY		Aeon CO Ltd ADR	8.6900	8.7299	8.6600	8.7100	124500	0.11%
HCMC		Healthier Choices Management Corp	0.0001	0.0001	0.0001	0.0001	30052200	0.00%
FUJHY		Fuji Heavy Inds ADR	8.2800	8.2800	8.1800	8.1800	183400	-0.24%
LBLCF		Loblaw Companies Ltd	44.5000	44.5000	44.4500	44.4500	107200	-0.31%
DLMAF		Dollarama Inc	137.1800	137.1800	137.1800	137.1800	2400	-0.38%
MTRAF		Metro Inc Cl A Sub V	64.4400	64.4400	64.4400	64.4400	25800	-0.49%
SVNDY		Seven & I Holdings C	13.4000	13.4000	12.8900	12.9000	56300	-1.07%
CVSI		Cv Sciences Inc	0.0225	0.0234	0.0196	0.0234	114800	-1.68%
SRTTY		Zozo Inc ADR	7.0950	7.0950	7.0950	7.0950	100	-2.41%
TCEHY		Tencent Holdings ADR	60.0000	60.8507	59.2950	59.5200	3565300	-3.25%
TCTZF		Tencent Holdings Ltd	62.5300	62.5300	59.4000	59.4000	2500	-3.32%
JPPHY		Japan Post Holdings CO Ltd	13.9908	13.9908	13.9908	13.9908	300	-4.63%
NNUP		Nocopi Techs Inc	1.6800	1.6800	1.6800	1.6800	1900	0.00%

Metal Stocks