Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc22.2821.5622.107,685,2000.552.55 
MAMastercard Inc279.5275.4275.63,048,200-1.20.43 
MAAMid-America Apartment Communities121.9119.0119.1500,400-2.41.97 
MAA-IMid-America Apt Communities Inc65.8163.7063.70400-2.303.48 
MACMacerich Company32.9831.7232.262,140,400-0.692.09 
MAINMain Street Capital Corp42.1641.7241.74134,600-0.210.50 
MANManpower Inc93.2086.9090.211,370,8000.030.03 
MANUManchester United Ltd18.0917.9518.0017,900-0.020.11 
MASMasco Corp38.5737.8337.853,168,800-0.360.94 
MATXMatson Inc40.3839.5939.63136,0000.060.15 
MAVPioneer Muni High Income Advantage Trust10.6610.6310.6683,5000.040.38 
MAXRMaxar Technologies Ltd8.4208.1408.180973,800-0.0200.24 
MBIMBIA Inc9.6309.5059.550636,4000.0100.10 
MBTMobile Telesystems8.5008.3208.3202,062,500-0.0901.07 
MCMoelis36.1135.7235.96557,7000.240.67 
MCABlackrock Muniyield California Insured14.1814.1414.1530,1000.000.00 
MCBMetropolitan Bank Holding Corp43.3042.4942.638,800-0.461.07 
MCCMedley Capital Corp2.5002.4202.48055,9000.0401.64 
MCDMcDonald's Corp216.3213.8213.92,860,400-2.00.94 
MCIMassmutual Corporate Investors15.9215.7615.8010,7000.040.25 
MCKMckesson Corp140.1137.9138.9818,500-0.80.56 
MCNMadison/Claymore Covered Call & Equity6.6206.5906.60033,3000.0000.00 
MCOMoody's Corp205.0200.8200.9522,500-3.41.65 
MCRMFS Charter Income Trust8.2208.1108.190117,8000.0800.99 
MCRNMilacron Holdings Corp17.0116.8316.852,017,000-0.040.24 
MCSMarcus Corp33.2132.1432.52226,0000.160.49 
MCVMedley Capital Corp22.6322.3022.319,600-0.180.80 
MCXMedley Capital Corp24.2223.7523.754,3000.000.00 
MCYMercury General Corp64.1162.9063.13243,300-0.450.71 
MDMednax Inc23.9423.5923.63558,200-0.311.29 
MDCM.D.C. Holdings37.8637.2437.39448,200-0.170.45 
MDLQMedley Llc 7.25% Notes Due 202415.4715.4015.422,900-0.040.26 
MDLXMedley Llc15.2515.2415.251,9000.020.13 
MDLYMedley Management Inc2.4712.3702.45030,700-0.0401.61 
MDPMeredith Corp53.9553.3453.38483,1000.190.36 
MDRMcDermott International10.4810.1510.432,686,9000.222.15 
MDTMedtronic Inc102.7100.8100.85,292,500-0.50.53 
MDUMdu Res Group Inc26.6426.2126.21775,100-0.311.17 
MECMayville Engineering Company Inc15.6214.9815.1939,800-0.050.33 
MEDMedifast Inc116.1113.0113.7323,1000.20.18 
MEIMethode Electronics28.9628.2428.80170,2000.622.20 
MENBlackrock Munienhanced Fund11.3211.1411.1739,2000.010.09 
MER-KML 6.45% Trust Pfd26.5826.5126.5542,5000.010.04 
METMetlife Inc50.4349.7149.724,382,100-0.280.56 
MET-AMetlife Pfd A Fltg24.4224.1124.4125,2000.230.95 
MET-EMetlife Inc Pfd26.7026.5026.6169,500-0.090.34 
MFAMFA Financial Inc7.2307.1707.2102,765,1000.0000.00 
MFA-BMFA Financial Inc25.5025.3525.4221,3000.030.12 
MFA.UMegalith Financial Acquisition Corp10.3510.3510.352,0000.010.10 
MFA.WMegalith Financial Acquisition Corp0.33000.30000.30002,1000.00000.00 
MFACMegalith Financial Acquisition Corp Cl A10.1010.0910.10130,3000.010.10 
MFCManulife Financial Corp18.7218.4518.621,303,6000.080.43 
MFDMacquarie/First Trust Global10.4410.4010.4224,3000.000.00 
MFGMizuho Financial Group2.9202.8902.900297,100-0.0100.34 
MFGPMicro Focus Intl Plc20.8320.4320.44257,200-0.391.87 
MFLBlackrock Muniholdings Investment13.3013.2113.2598,500-0.020.15 
MFMMFS Muni Income Trust6.9906.9506.97046,1000.0100.14 
MFOMFA Financial Inc26.1525.9326.056,3000.090.35 
MFTBlackrock Muniyield Investment13.5313.4613.4718,700-0.030.22 
MFVMFS Special Value Trust5.7805.7305.7704,0000.0100.17 
MGMistras Group Inc15.1514.8314.8941,400-0.070.47 
MGAMagna International48.5747.8048.191,152,8000.601.26 
MGFMFS Government Markets Income Trust4.5704.5404.56017,800-0.0200.44 
MGMMGM Resorts International29.0828.5728.593,677,800-0.170.59 
MGPMGM Growth Properties Llc30.0829.3629.52968,600-0.451.50 
MGRAffiliated Managers Group Inc26.2426.1526.1921,0000.050.19 
MGUMacquarie Global Infrastructure Total24.0223.7323.8034,800-0.020.08 
MGYMagnolia Oil & Gas Corp10.8910.5210.802,430,9000.131.22 
MGY.WMagnolia Oil & Gas Corp Warrant2.9112.9112.9111,200-0.0090.30 
MH-AMaiden Holdings Ltd 8.25%5.4105.2505.4004,7000.1001.89 
MH-CMaiden Holdings North America4.5004.3804.44027,000-0.0601.33 
MH-DMaiden Holdings Ltd Pref Ser D4.4704.3804.4706,400-0.0901.97 
MHDBlackrock Muniholdings Fund17.1517.0017.0110,7000.030.18 
MHEMassachusetts Health and Education13.1213.0713.091,9000.090.69 
MHFWestern Asset Muni High7.5007.4607.48021,400-0.0100.13 
MHIPioneer Muni High Income Trust12.3812.3112.3229,100-0.050.40 
MHKMohawk Industries155.3152.8153.0758,300-1.50.99 
MHLAMaiden Holdings Ltd 6.625% No16.4916.1516.454,6000.150.92 
MHNBlackrock Muniholdings New York Quality13.4113.3413.41123,0000.030.22 
MHNCMaiden Holdings North America21.7321.4821.645,2000.231.07 
MHOM/I Homes30.1529.6329.63107,000-0.381.27 
MICMacquarie Infrastructure Company Trust41.5641.1441.18419,800-0.130.31 
MIECohen & Steers MLP Income and10.2310.0910.23230,9000.080.79 
MINMFS Intermediate Income Trust3.8503.8303.850191,3000.0300.79 
MIT-AAg Mortgage Investment Trust25.8225.8225.821000.000.01 
MIT-BAg Mortgage Investment Trust25.9725.9325.975,000-0.050.19 
MITTAg Mortgage Investment Trust16.0315.9115.91139,800-0.130.81 
MIXTMix Telematics Ltd15.3215.1315.2520,6000.020.13 
MIYBlackrock Muniyield Michigan Quality13.9913.9513.9941,9000.010.07 
MKCMccormick & Company Inc160.8158.7158.8425,400-1.40.89 
MKC.VMccormick & Company Inc160.5158.7158.7800-1.30.83 
MKLMarkel Corp1,1041,0831,09033,900-50.47 
MLIMueller Industries28.2127.6027.83217,0000.050.18 
MLMMartin Marietta Materials228.6224.2224.3461,700-1.20.54 
MLPMaui Land & Pineapple Company11.1410.8811.133,200-0.030.27 
MLRMiller Industries30.8830.4130.5423,700-0.190.62 
MMCMarsh & Mclennan Companies101.9100.5100.61,647,100-1.00.95 
MMDMainstay Defined Muni Opp Fund20.5820.4520.5437,100-0.020.10 
MMIMarcus & Millichap31.7631.2731.31179,100-0.190.60 
MMM3M Company174.0172.2172.62,360,600-0.50.26 
MMPMagellan Midstream Partners LP65.9065.2165.42616,6000.120.18 
MMSMaximus Inc74.4872.8972.93152,300-0.961.30 
MMTMFS Multimarket Income Trust5.8395.8105.820119,0000.0000.00 
MMUWestern Asset Managed Municipals Fund14.2614.0314.1371,800-0.120.84 
MNManning & Napier Inc1.5801.5501.55057,3000.0000.00 
MNEBlackrock Muni New York Intermediate14.6014.4214.597000.040.27 
MNKMallinckrodt Plc7.2506.7506.9203,750,800-0.3004.16 
MNPWestern Asset Muni Partners Fund15.1315.1015.129,4000.020.13 
MNRMonmouth Real Estate Investment Corp13.9013.6413.66514,800-0.171.23 
MNR-CMonmouth Real Estate Investment Group24.3024.2024.2028,100-0.050.21 
MNRLBrigham Minerals Inc20.3019.8420.1579,0000.040.20 
MOAltria Group50.9050.4250.535,262,5000.000.00 
MODModine Manufacturing Company14.6614.3214.34120,7000.040.28 
MODNModel N Inc20.5420.0220.0366,000-0.462.24 
MOG.AMoog Inc Cl A94.0091.9092.7081,4000.941.02 
MOG.BMoog Inc Cl B93.1493.1493.141000.000.00 
MOGUMogu Inc ADR2.6592.5322.59065,000-0.0100.39 
MOHMolina Healthcare Inc143.5140.3140.4331,100-1.71.20 
MOSMosaic Company24.3723.7924.222,816,6000.391.64 
MOS.UMosaic Acquisition Corp10.4910.4510.4516,300-0.111.04 
MOS.WMosaic Acquisition Corp WT1.1001.1001.1002,0000.0302.80 
MOSCMosaic Acquisition Corp10.2410.2110.247,2000.000.00 
MOVMovado Group Inc26.0825.4525.97123,7000.200.78 
MPABlackrock Muniyield Pennsylvania Quality14.0813.9714.0611,7000.050.37 
MPCMarathon Petroleum Corp55.7554.7555.243,284,700-0.120.22 
MPLXMplx LP31.2430.6530.932,978,000-0.080.26 
MPOMidstates Petroleum Company Inc5.0904.8705.040124,400-0.0300.59 
MPVMassmutual Participation Investors16.3715.9516.199,3000.171.08 
MPWMedical Properties Trust18.2517.4717.496,362,300-0.713.90 
MPXMarine Products Corp13.6513.2613.4915,800-0.050.37 
MQTBlackrock Muniyield Quality Fund II12.6312.5812.6271,3000.030.24 
MQYBlackrock Muniyield Quality Fund14.5314.4614.4847,500-0.020.14 
MRMontage Resources Corp4.3204.1304.280479,9000.1603.88 
MRCMrc Global Inc15.3314.9615.21921,8000.110.73 
MRKMerck & Company82.8281.1581.3911,501,600-1.301.57 
MROMarathon Oil Corp13.6913.3013.669,224,0000.282.09 
MSMorgan Stanley44.7144.3344.3910,083,600-0.040.09 
MS-AMorgan Stanley Prfd 'A'21.4621.2521.3571,900-0.070.33 
MS-EMorgan Stanley28.7528.5328.6857,3000.210.74 
MS-FMorgan Stanley28.4128.2228.3859,6000.160.57 
MS-GMorgan Stanley 6.625%26.0925.9426.0329,700-0.020.08 
MS-IMorgan Stanley27.9127.7827.9065,2000.060.22 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.4827.2827.46119,5000.150.55 
MSAMsa Safety Inc108.4106.4107.098,0000.20.21 
MSBMesabi Trust29.3828.9229.0951,7000.270.94 
MSCStudio City Intl Holdings Ltd ADR20.2219.5019.507,700-0.010.05 
MSCIMSCI Inc247.6240.6241.0411,500-4.81.93 
MSDMorgan Stanley Emerging Markets Debt9.5509.5109.53054,0000.0000.00 
MSGThe Madison Square Garden Comp287.6282.4282.6147,500-2.50.88 
MSGNMsg Networks Inc19.7318.8119.04890,500-1.185.84 
MSIMotorola Solutions172.7168.8168.9733,600-2.61.52 
MSLMidsouth Bancorp11.9711.8111.8760,3000.000.00 
MSMMsc Industrial Direct Company71.8270.6771.34513,7000.971.38 
MTArcelormittal16.8916.4416.762,792,0000.181.09 
MTBM&T Bank Corp164.1161.4162.91,016,6000.10.07 
MTB-CM&T Bank Corp Fixed Rate1,0301,0271,0274,30000.00 
MTB.PM&T Bank Corp Fixed Rate1,0271,0261,0273,90020.20 
MTDMettler-Toledo International833.3813.0813.9122,800-15.11.82 
MTDRMatador Resources Company17.8417.4517.662,134,6000.040.23 
MTGMgic Investment Corp13.4813.2813.293,009,000-0.110.82 
MTHMeritage Corp55.4654.2054.31342,200-0.540.98 
MTLMechel Oao2.0001.9701.9707,100-0.0401.99 
MTL.PMechel Steel Group Oao American0.85000.78010.848021,400-0.00200.24 
MTNVail Resorts229.5225.7225.7205,300-3.01.30 
MTORMeritor Inc23.9023.4223.66582,9000.331.41 
MTRMesa Royalty Trust11.4011.2211.2212,500-0.181.58 
MTRNMaterion Corp64.1862.5763.24175,8000.280.44 
MTTWestern Asset Muni Defined Opportunity21.9321.7921.8415,2000.070.32 
MTWManitowoc Company17.6516.9917.43282,2000.472.77 
MTXMinerals Technologies Inc52.4851.0451.92107,0000.911.78 
MTZMastec Inc50.2749.4949.78374,0000.320.65 
MUABlackrock Muniassets Fund15.4215.2915.3437,800-0.010.07 
MUCBlackrock Muniholdings California13.7713.7013.7565,4000.050.36 
MUEBlackrock Muniholdings Quality Fund II12.6112.5112.5430,900-0.010.08 
MUFGMitsubishi Ufj Financial Group Inc4.8304.7854.790795,900-0.0100.21 
MUHBlackrock Muniholdings Fund II15.5015.2315.3926,3000.161.05 
MUIBlackrock Muni Intermediate Duration14.3414.2414.2473,700-0.100.70 
MUJBlackrock Muniholdings New Jersey14.0714.0214.0651,3000.000.00 
MURMurphy Oil Corp21.6521.2121.572,588,5000.261.22 
MUSBlackrock Muniholdings Quality Fund12.5012.3112.3759,9000.030.24 
MUSAMurphy USA Inc86.8685.1885.19174,900-1.391.61 
MUXMcewen Mining Inc2.0001.8201.8705,359,400-0.1105.56 
MVCMVC Capital9.4609.3909.44011,600-0.0100.11 
MVCDMVC Capital Inc 6.25% Senior Notes Due26.0525.9726.038,6000.000.00 
MVFMunivest Fund9.1809.1609.180103,2000.0100.11 
MVOMv Oil Trust7.7657.5507.75014,0000.0600.78 
MVTBlackrock Munivest Fund II15.1915.0215.0838,200-0.010.07 
MWAMueller Water Products9.8859.6209.690564,3000.0800.83 
MXMagnachip Semiconductor Corp10.4210.2410.27152,5000.070.69 
MXEMexico Equity and10.7310.7310.73100-0.040.37 
MXFMexico Fund13.5513.3213.4028,800-0.100.74 
MXLMaxlinear Inc25.1224.7324.80376,700-0.100.40 
MYCBlackrock Muniyield California Fund14.0814.0414.0726,1000.050.36 
MYDBlackrock Muniyield Fund14.5514.4714.5472,200-0.010.07 
MYEMyers Industries17.6517.3017.46121,4000.050.29 
MYFBlackrock Muniyield Investment Fund14.3514.2514.294,7000.020.14 
MYIBlackrock Muniyield Quality Fund III13.2013.1513.17292,2000.000.00 
MYJBlackrock Muniyield New Jersey Fund15.0514.9715.0423,4000.030.20 
MYNBlackrock Muniyield New York Quality12.9112.8112.8128,700-0.060.47 
MYOVMyovant Sciences Ltd8.7508.3608.410137,100-0.2603.00 
MZAMuniyield Arizona Fund14.3213.9514.0215,3000.040.31 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.171.183.163
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,146-610.74
DJI27,154-690.25
SP5002,977-190.62
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,425-211.43
BDI1,200494.26
HSI30,063-2530.83