Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc27.0925.9326.7411,097,1000.572.18 
MAMastercard Inc175.8172.5175.83,093,8002.81.62 
MAAMid-America Apartment Communities88.1185.9688.05513,0002.142.49 
MAA-IMid-America Apt Communities Inc65.9964.2465.352,600-0.250.38 
MACMacerich Company59.4258.4359.361,207,0000.560.95 
MAINMain Street Capital Corp36.2935.8036.02308,0000.320.90 
MANManpower Inc122.6120.9122.6274,9001.21.02 
MANUManchester United Ltd19.7519.5019.7025,900-0.050.25 
MASMasco Corp43.0742.5243.022,395,7000.441.03 
MATXMatson Inc30.0429.4029.71300,9000.050.17 
MAVPioneer Muni High Income Advantage Trust10.7210.6610.7249,6000.080.75 
MAXRMaxar Technologies Ltd54.8250.8851.12863,300-7.2412.41 
MBIMBIA Inc8.7608.3708.4601,437,400-0.2602.98 
MBTMobile Telesystems12.7712.3412.491,927,4000.131.05 
MCMoelis51.4549.9051.20955,700-0.150.29 
MCABlackrock Muniyield California Insured13.7913.6913.77101,1000.070.51 
MCBMetropolitan Bank Holding Corp45.3844.6845.2617,9000.310.69 
MCCMedley Capital Corp4.1304.0504.120268,8000.0701.73 
MCDMcDonald's Corp163.3161.4163.14,272,3002.41.49 
MCIMassmutual Corporate Investors14.9714.8514.9717,2000.171.15 
MCKMckesson Corp153.1150.3152.71,233,9002.61.71 
MCNMadison/Claymore Covered Call & Equity7.6007.5307.60023,8000.0901.20 
MCOMoody's Corp169.3166.4169.3668,9002.11.27 
MCRMFS Charter Income Trust8.2408.1608.230215,0000.0700.86 
MCRNMilacron Holdings Corp22.1521.7221.93625,6000.000.00 
MCSMarcus Corp27.2026.3527.15100,7000.903.43 
MCVMedley Capital Corp25.1325.0625.13400-0.010.04 
MCXMedley Capital Corp25.3625.2825.341,7000.080.32 
MCYMercury General Corp45.0544.3945.02179,3000.651.46 
MDMednax Inc57.8256.3157.35773,000-0.160.28 
MDCM.D.C. Holdings30.0028.8229.15879,000-0.953.16 
MDLQMedley Llc 7.25% Notes Due 202425.2425.1025.106,000-0.140.55 
MDLXMedley Llc24.8324.7524.832,9000.020.06 
MDLYMedley Management Inc6.4506.3006.35011,0000.0000.00 
MDPMeredith Corp58.4056.2558.20523,7002.003.56 
MDRMcDermott International7.5607.3957.5606,276,6000.1301.75 
MDTMedtronic Inc81.2079.8980.395,174,000-0.020.02 
MDUMdu Res Group Inc27.4626.9627.46537,1000.481.78 
MEDMedifast Inc66.7765.3966.4842,7000.550.83 
MEIMethode Electronics40.7540.1540.60108,7000.501.25 
MENBlackrock Munienhanced Fund10.6910.6510.6937,5000.050.47 
MER-KML 6.45% Trust Pfd25.8325.6825.8036,0000.150.57 
MER-PML Cap TR III 7.375%26.7426.5526.728,7000.020.07 
METMetlife Inc47.4846.7047.474,341,8000.841.80 
MET-AMetlife Pfd A Fltg25.0024.7725.0041,5000.210.83 
MFAMFA Financial Inc7.4457.2707.3502,921,7000.0801.10 
MFA-BMFA Financial Inc25.3025.1125.3019,1000.120.48 
MFCManulife Financial Corp19.3719.1819.262,063,100-0.010.05 
MFCBMfc Industrial Ltd6.0005.8105.8402,100-0.0300.51 
MFDMacquarie/First Trust Global12.2212.0912.1623,2000.020.16 
MFGMizuho Financial Group3.7903.7303.790197,0000.0701.88 
MFGPMicro Focus Intl Plc28.5028.2328.43433,700-0.130.46 
MFLBlackrock Muniholdings Investment13.8613.8013.8671,2000.080.58 
MFMMFS Muni Income Trust6.6606.6006.64061,5000.0100.15 
MFOMFA Financial Inc25.8225.7125.821,3000.100.39 
MFTBlackrock Muniyield Investment13.4013.3113.3112,3000.000.00 
MFVMFS Special Value Trust6.0205.9906.02015,100-0.0200.33 
MGMistras Group Inc20.0719.5819.7925,300-0.100.50 
MGAMagna International56.6956.1456.50901,5000.410.73 
MGFMFS Government Markets Income Trust4.6604.6304.65019,2000.0100.22 
MGMMGM Resorts International35.4034.6035.384,480,8000.872.52 
MGPMGM Growth Properties Llc26.6626.0026.64513,8000.642.46 
MGUMacquarie Global Infrastructure Total23.0822.9223.0590,4000.251.10 
MH-AMaiden Holdings Ltd 8.25%22.0021.9021.9150,600-0.010.05 
MH-CMaiden Holdings North America19.8419.6319.7512,8000.010.05 
MH-DMaiden Holdings Ltd Pref Ser D17.9017.7117.8890,1000.130.73 
MHDBlackrock Muniholdings Fund15.6015.5015.5717,5000.090.58 
MHFWestern Asset Muni High7.2407.1507.22017,3000.0700.98 
MHIPioneer Muni High Income Trust11.3511.2311.3545,9000.100.89 
MHKMohawk Industries251.6247.0251.4672,0002.40.96 
MHLAMaiden Holdings Ltd 6.625% No19.8419.5019.8410,9000.412.11 
MHNBlackrock Muniholdings New York Quality12.8012.7212.7590,2000.000.00 
MHNCMaiden Holdings North America21.4020.9420.989,000-0.010.05 
MHOM/I Homes32.3832.1532.30232,4000.060.19 
MICMacquarie Infrastructure Company Trust39.9737.3939.7613,070,3002.356.28 
MIECohen & Steers MLP Income and10.3310.0010.0771,5000.020.20 
MINMFS Intermediate Income Trust3.9903.9253.960793,0000.0200.51 
MIT-AAg Mortgage Investment Trust25.8525.6925.834,4000.040.16 
MIT-BAg Mortgage Investment Trust I25.1825.0025.1811,2000.180.72 
MITTAg Mortgage Investment Trust17.4017.2017.3694,4000.241.40 
MIXTMix Telematics Ltd13.5313.3613.4836,000-0.030.22 
MIYBlackrock Muniyield Michigan Quality13.4513.3013.3898,700-0.050.37 
MKCMccormick & Company Inc106.6104.2106.2888,6001.21.10 
MKC.VMccormick & Company Inc106.3103.9106.03,7000.50.47 
MKLMarkel Corp1,1231,1071,12217,200151.35 
MLIMueller Industries27.3126.9927.19146,7000.301.12 
MLMMartin Marietta Materials214.3210.5211.6495,800-0.50.25 
MLPMaui Land & Pineapple Company12.0511.8011.8523,9000.000.00 
MLRMiller Industries25.3024.8525.2013,0000.000.00 
MMCMarsh & Mclennan Companies83.5982.1083.571,431,8001.672.04 
MMDMainstay Defined Muni Opp Fund18.9318.8018.9349,5000.090.48 
MMIMarcus & Millichap31.9031.2931.90107,3000.601.92 
MMM3M Company237.9234.4237.01,616,6001.00.43 
MMPMagellan Midstream Partners LP65.6864.6865.36702,3000.460.71 
MMSMaximus Inc68.7967.9068.16319,6000.010.01 
MMTMFS Multimarket Income Trust5.8205.7755.820216,4000.0400.69 
MMUWestern Asset Managed Municipals Fund13.1113.0413.1054,0000.060.46 
MNManning & Napier Inc3.1003.0003.05041,3000.0000.00 
MNEBlackrock Muni New York Intermediate12.9512.8312.9311,1000.020.12 
MNKMallinckrodt Plc Ordinary Share16.7616.0416.162,446,9000.241.51 
MNPWestern Asset Muni Partners Fund14.3914.2714.3919,7000.151.05 
MNRMonmouth Real Estate Investment Corp14.4314.2014.39406,4000.241.70 
MNR-CMonmouth Real Estate Investment Group24.2023.9124.1420,9000.190.79 
MOAltria Group64.6363.5364.595,632,5001.251.97 
MODModine Manufacturing Company25.7524.4524.70424,4000.050.20 
MODNModel N Inc16.9516.2516.95437,6000.201.19 
MOG.AMoog Inc85.9784.2285.0576,8000.130.15 
MOG.BMoog Inc84.2384.2384.23200-1.732.01 
MOHMolina Healthcare Inc73.0171.1672.941,227,9001.381.93 
MONMonsanto Company121.9120.4121.72,663,2001.31.10 
MOSMosaic Company28.8427.5928.746,106,9001.294.70 
MOS.UMosaic Acquisition Corp.10.0510.0310.038,1000.000.00 
MOS.WMosaic Acquisition Corp. WT1.2001.2001.200150,0000.0000.00 
MOSCMosaic Acquisition Corp9.6159.5809.5805,000-0.0200.21 
MOVMovado Group Inc31.9531.1531.8552,3000.702.25 
MP-DMississippi Pr 5.2526.2826.2326.25800-0.030.11 
MPABlackrock Muniyield Pennsylvania Quality13.7213.6013.7019,0000.040.29 
MPCMarathon Petroleum Corp67.1765.7666.812,896,4000.350.53 
MPLXMplx LP35.3334.6134.891,220,0000.160.46 
MPOMidstates Petroleum Company Inc14.9414.2314.87173,8000.644.50 
MPVMassmutual Participation Investors14.2514.1414.225,1000.110.78 
MPWMedical Properties Trust12.6912.5212.661,876,4000.131.04 
MPXMarine Products Corp14.6614.2614.667,8000.110.76 
MQTBlackrock Muniyield Quality Fund II12.2212.1712.1720,900-0.010.08 
MQYBlackrock Muniyield Quality Fund14.2814.1514.18101,100-0.060.42 
MRCMrc Global Inc17.4617.0517.15542,100-0.020.12 
MRINMarin Sotfware Incorporated8.7507.2508.75045,200-0.3503.85 
MRKMerck & Company55.0054.5754.879,064,0000.300.55 
MROMarathon Oil Corp15.5515.1115.5413,864,9000.362.37 
MRTMedequities Realty Trust Inc10.6110.1410.17259,700-0.201.93 
MSMorgan Stanley56.1355.0456.076,687,0001.212.21 
MS-AMorgan Stanley Prfd 'A'21.9021.7621.8990,9000.140.64 
MS-EMorgan Stanley28.5428.3228.5028,2000.210.74 
MS-FMorgan Stanley28.0527.9728.0441,6000.120.43 
MS-GMorgan Stanley 6.625%26.2026.1526.1712,3000.100.38 
MS-IMorgan Stanley27.2827.1827.26173,2000.190.70 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.5026.3826.42173,9000.020.08 
MSAMsa Safety Inc83.6381.7283.60131,9001.051.27 
MSBMesabi Trust26.5225.2025.3088,200-1.003.80 
MSCAMain Street Capital Corporatio25.6425.5525.55500-0.050.20 
MSCIMSCI Inc145.2143.0145.0294,5002.11.48 
MSDMorgan Stanley Emerging Markets Debt9.6109.5809.60034,9000.0400.42 
MSFMorgan Stanley Emerging Markets Fund Inc19.0018.8718.9512,3000.201.07 
MSGThe Madison Square Garden Comp233.1228.7232.0235,3002.41.05 
MSGNMsg Networks Inc25.4024.7525.05362,9000.401.62 
MSIMotorola Solutions107.1105.3106.71,226,6002.01.91 
MSLMidsouth Bancorp13.0512.6512.95166,7000.100.78 
MSMMsc Industrial Direct Company88.9487.5788.82293,2001.061.21 
MSPMadison Strategic Sector Premium Fund11.6511.5411.6565,3000.080.69 
MTArcelormittal35.0834.6435.031,887,4000.080.23 
MTBM&T Bank Corp193.7190.0193.5524,6004.02.12 
MTB-CM&T Bank Corporation Fixed Rate1,0201,0201,02010000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0161,0161,01610000.00 
MTB.WM&T Bank Corporation Warrants122.1122.1122.11005.74.91 
MTDMettler-Toledo International636.7625.4636.181,50011.11.78 
MTDRMatador Resources Company30.0329.2230.021,358,6000.883.02 
MTGMgic Investment Corp14.2814.0314.281,208,4000.251.78 
MTHMeritage Corp46.0044.8045.15220,300-0.651.42 
MTLMechel Oao5.0804.8905.060124,7000.0100.20 
MTL.PMechel Steel Group Oao American1.2701.2701.2701000.0000.00 
MTNVail Resorts212.6207.2210.7503,600-1.00.46 
MTORMeritor Inc.25.9425.2525.52909,9000.070.28 
MTRMesa Royalty Trust16.3015.4515.856,1000.402.58 
MTRNMaterion Corp52.9051.1552.0587,5000.500.97 
MTTWestern Asset Muni Defined Opportunity21.7121.6221.6616,9000.070.32 
MTUMitsubishi Ufj Financial Group Inc7.2607.1557.260935,5000.0901.26 
MTWManitowoc Company32.9531.9732.41713,5000.702.21 
MTXMinerals Technologies Inc72.3571.2572.2576,8001.101.55 
MTZMastec Inc53.7052.0552.701,137,1000.050.09 
MUABlackrock Muniassets Fund13.7413.6013.7348,7000.120.88 
MUCBlackrock Muniholdings California13.4013.3113.40133,8000.070.53 
MUEBlackrock Muniholdings Quality Fund II12.8612.7812.8559,6000.070.55 
MUHBlackrock Muniholdings Fund II14.0013.9213.9719,8000.060.43 
MUIBlackrock Muni Intermediate Duration13.3713.3413.3559,7000.010.07 
MUJBlackrock Muniholdings New Jersey13.4513.3513.40100,4000.090.68 
MULEMulesoft Inc Class A31.0330.3730.981,836,4000.702.31 
MURMurphy Oil Corp26.5225.7926.372,196,3000.250.96 
MUSBlackrock Muniholdings Quality Fund12.6712.5812.6554,7000.060.48 
MUSAMurphy USA Inc75.7374.8075.14183,9000.250.33 
MUXMcewen Mining Inc2.1402.0602.0902,355,600-0.0401.88 
MVCMVC Capital10.2810.1510.1645,300-0.010.10 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.5025.4325.4417,000-0.060.24 
MVOMv Oil Trust8.1507.6207.62029,800-0.3804.75 
MVTBlackrock Munivest Fund II14.9314.7614.9320,5000.151.01 
MWAMueller Water Products11.3311.2011.30783,0000.151.35 
MXMagnachip Semiconductor Corp9.3009.1509.150145,5000.0000.00 
MXEMexico Equity and11.2511.1611.165,300-0.020.18 
MXFMexico Fund16.6716.5016.5142,700-0.010.06 
MXLMaxlinear Inc23.4222.7823.42521,1000.421.83 
MYCBlackrock Muniyield California Fund13.9713.9013.9179,8000.010.07 
MYDBlackrock Muniyield Fund13.7213.6513.7172,5000.020.15 
MYEMyers Industries20.0019.6519.7539,400-0.050.25 
MYFBlackrock Muniyield Investment Fund14.0313.9714.0323,2000.070.50 
MYIBlackrock Muniyield Quality Fund III12.7212.6812.69153,0000.010.08 
MYJBlackrock Muniyield New Jersey Fund14.7214.6514.6731,0000.020.14 
MYNBlackrock Muniyield New York Quality12.3712.2912.34101,0000.040.33 
MYOVMyovant Sciences Ltd14.4114.0214.3190,000-0.030.21 
MZFManaged Duration Investment Grade Fund13.1513.1113.1527,4000.020.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.163.53.153
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,3371271.77
DJI25,3103481.39
SP5002,747431.60
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,330-30.26
BDI1,200494.26
HSI28,5943491.23