Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc20.1319.6119.6220,363,400-0.522.58 
MAMastercard Inc132.5130.8130.92,672,900-1.51.13 
MAAMid-America Apartment Communities107.1106.2106.5472,000-0.20.16 
MAA-IMid-America Apt Communities Inc67.0067.0067.003002.804.36 
MACMacerich Company55.4954.4454.481,172,600-0.360.66 
MAINMain Street Capital Corp40.1339.5839.58171,900-0.461.15 
MANManpower Inc108.7106.6106.8328,200-1.81.61 
MANUManchester United Ltd16.9016.5016.5525,300-0.201.19 
MASMasco Corp37.5036.4636.472,609,400-1.012.69 
MATXMatson Inc30.2229.3329.35119,500-0.792.62 
MAVPioneer Muni High Income Advantage Trust11.3911.2911.3690,8000.030.26 
MBIMBIA Inc10.6310.3210.342,022,400-0.201.90 
MBLYMobileye N.V.63.5463.5263.53311,5000.000.00 
MBTMobile Telesystems8.8708.6508.7901,682,8000.0300.34 
MCMoelis39.0038.3038.45240,400-0.501.28 
MCABlackrock Muniyield California Insured15.2415.1715.2351,3000.060.40 
MCCMedley Capital Corp6.3606.2606.280244,900-0.0300.48 
MCDMcDonald's Corp159.5157.8157.93,071,600-1.00.64 
MCIMassmutual Corporate Investors16.2016.1316.2015,3000.110.68 
MCKMckesson Corp149.3146.4146.81,871,400-0.80.55 
MCNMadison/Claymore Covered Call & Equity7.7707.6807.76028,200-0.0400.51 
MCOMoody's Corp132.8130.2130.2971,900-1.91.42 
MCRMFS Charter Income Trust8.5608.5008.500260,400-0.0400.47 
MCRNMilacron Holdings Corp15.6315.2315.26642,400-0.291.86 
MCSMarcus Corp25.5024.7824.85144,300-0.451.78 
MCVMedley Capital Corp25.3025.2725.271,600-0.030.12 
MCXMedley Capital Corporation26.2926.2926.291,0000.371.43 
MCYMercury General Corp59.0458.1258.20129,300-0.591.00 
MDMednax Inc42.8941.8641.89737,400-1.002.33 
MDCM.D.C. Holdings33.4632.3832.43487,500-0.982.93 
MDLQMedley Llc 7.25% Notes Due 202425.2525.0625.256,500-0.040.16 
MDLXMedley Llc24.5824.5124.582,5000.020.08 
MDLYMedley Management Inc6.4506.2506.25075,600-0.0500.79 
MDPMeredith Corp56.4055.0055.05238,000-0.901.61 
MDRMcDermott International5.8805.6805.6903,062,400-0.1202.07 
MDTMedtronic Inc84.8583.6483.673,789,000-0.931.10 
MDUMdu Res Group Inc26.3225.8025.81663,200-0.552.09 
MEDMedifast Inc56.0951.9255.78358,0004.158.04 
MEIMethode Electronics38.9538.4838.60253,100-0.350.90 
MENBlackrock Munienhanced Fund12.1412.0812.1480,3000.030.25 
MER-KML 6.45% Trust Pfd26.1026.0526.0826,200-0.010.04 
MER-PML Cap TR III 7.375%26.6526.5026.6421,5000.030.11 
METMetlife Inc47.9546.8746.957,748,800-1.002.09 
MET-AMetlife Pfd A Fltg25.2425.1025.158,700-0.070.28 
MFAMFA Financial Inc8.8908.8208.8201,559,300-0.0200.23 
MFA-BMFA Financial Inc25.7425.4625.468,100-0.160.62 
MFCManulife Financial Corp20.2119.9319.942,921,000-0.200.99 
MFCBMfc Industrial Ltd8.5808.5308.55015,800-0.0100.12 
MFDMacquarie/First Trust Global13.9013.5613.5727,700-0.352.51 
MFGMizuho Financial Group3.4803.4203.430231,000-0.0401.15 
MFLBlackrock Muniholdings Investment14.9414.8814.9429,1000.010.07 
MFMMFS Muni Income Trust7.2507.1907.20032,200-0.0200.28 
MFOMFA Financial Inc25.7025.5925.709,6000.020.08 
MFTBlackrock Muniyield Investment14.8814.7814.8641,3000.030.20 
MFVMFS Special Value Trust6.4806.2706.35031,9000.0100.16 
MGMistras Group Inc18.0517.4317.7191,700-0.351.94 
MGAMagna International47.0346.4846.621,513,900-0.531.12 
MGFMFS Government Markets Income Trust4.9604.9204.96032,1000.0200.40 
MGMMGM Resorts International31.4830.5030.516,566,400-0.792.52 
MGPMGM Growth Properties Llc31.0530.5730.60578,100-0.230.75 
MGUMacquarie Global Infrastructure Total25.1324.6724.7340,200-0.020.08 
MH-AMaiden Holdings Ltd. 8.25%25.4725.4225.473,2000.020.08 
MH-CMaiden Holdings North America26.3026.1226.1919,0000.110.42 
MH-DMaiden Holdings Ltd Pref Ser D24.9224.6524.7227,9000.020.08 
MHDBlackrock Muniholdings Fund17.6817.5617.5818,600-0.080.45 
MHFWestern Asset Muni High7.5607.5307.55026,000-0.0100.13 
MHIPioneer Muni High Income Trust11.9611.9011.9362,200-0.020.17 
MHKMohawk Industries252.2248.1248.1493,400-4.01.59 
MHLAMaiden Holdings Ltd. 6.625% No26.1825.8625.9628,8000.190.74 
MHNBlackrock Muniholdings New York Quality14.1914.1514.167,7000.000.00 
MHNCMaiden Holdings North America26.7026.6426.69800-0.140.52 
MHOM/I Homes26.5725.4025.40216,700-1.154.33 
MHO-AM/I Homes Sr A Pf Ds25.9025.7325.9012,8000.150.58 
MICMacquarie Infrastructure Company Trust73.0771.6471.84587,000-0.130.18 
MIECohen & Steers MLP Income and9.8109.6309.640124,500-0.1101.13 
MINMFS Intermediate Income Trust4.3304.2704.300217,1000.0100.23 
MIT-AAg Mortgage Investment Trust25.6025.5425.541,000-0.080.31 
MIT-BAg Mortgage Investment Trust I25.4025.3325.3919,4000.080.32 
MITTAg Mortgage Investment Trust19.3219.0619.08224,800-0.060.31 
MIXTMix Telematics Ltd9.1709.0009.11046,4000.0800.89 
MIYBlackrock Muniyield Michigan Quality13.9713.9013.9227,0000.010.07 
MKCMccormick & Company Inc98.2796.5696.63881,900-1.341.37 
MKC.VMccormick & Company Inc97.9997.9997.993000.540.55 
MKLMarkel Corp1,0591,0471,05017,100-100.94 
MLIMueller Industries29.3028.6628.72158,500-0.752.54 
MLMMartin Marietta Materials205.4200.3200.4539,000-4.72.29 
MLPMaui Land & Pineapple Company14.2013.5513.7059,100-0.302.14 
MLRMiller Industries24.6024.2524.2516,000-0.301.22 
MMCMarsh & Mclennan Companies78.6277.2177.211,681,300-0.941.20 
MMDMainstay Defined Muni Opp Fund20.1420.0120.0736,000-0.010.05 
MMIMarcus & Millichap25.8925.3625.3888,300-0.451.74 
MMM3M Company208.1205.3205.41,396,400-2.61.24 
MMPMagellan Midstream Partners LP65.5864.5864.85748,700-0.370.57 
MMSMaximus Inc60.4959.3459.35341,600-1.101.82 
MMTMFS Multimarket Income Trust6.1706.1206.130145,900-0.0200.33 
MMUWestern Asset Managed Municipals Fund14.0413.9514.0184,3000.050.36 
MNManning & Napier Inc3.6003.4003.500123,2000.0501.45 
MNEBlackrock Muni New York Intermediate14.0213.9413.973,600-0.050.36 
MNIMcclatchy Company6.7106.1006.24042,300-0.1902.95 
MNKMallinckrodt Plc Ordinary Share37.1635.7836.362,459,0000.421.17 
MNPWestern Asset Muni Partners Fund15.8715.7715.8511,3000.030.19 
MNRMonmouth Real Estate Investment Corp15.2415.0115.11403,500-0.020.13 
MNR-CMonmouth Real Estate Investment Group25.4525.1125.2537,0000.000.00 
MOAltria Group65.5564.2864.306,678,500-1.151.76 
MODModine Manufacturing Company15.9515.6015.60176,500-0.301.89 
MODNModel N Inc13.5513.2013.50184,0000.050.37 
MOG.AMoog Inc74.5573.0873.2085,500-1.331.78 
MOG.BMoog Inc74.5974.5974.591000.000.00 
MOHMolina Healthcare Inc60.1358.4859.511,973,2002.734.81 
MONMonsanto Company117.9116.9117.11,895,400-0.60.51 
MOREMonogram Residential Trust In11.9911.9411.94634,100-0.050.42 
MOSMosaic Company20.9520.0820.103,848,100-0.472.28 
MOVMovado Group Inc23.5022.8022.9072,300-0.451.93 
MP-DMississippi Pr 5.2525.6325.6325.631000.000.00 
MPABlackrock Muniyield Pennsylvania Quality14.6814.6014.6714,6000.040.27 
MPCMarathon Petroleum Corp50.8949.6849.704,586,200-1.362.66 
MPLXMplx LP32.9032.5132.561,217,400-0.240.73 
MPOMidstates Petroleum Company Inc14.0413.3313.8073,5000.221.62 
MPVMassmutual Participation Investors14.8014.6114.777,9000.060.41 
MPWMedical Properties Trust12.7912.5812.612,127,200-0.161.25 
MPXMarine Products Corp15.1114.4514.7636,9000.050.34 
MQTBlackrock Muniyield Quality Fund II13.4613.4213.4319,200-0.010.07 
MQYBlackrock Muniyield Quality Fund15.7315.6515.7019,1000.020.13 
MRCMrc Global Inc16.0215.5415.811,071,2000.211.35 
MRINMarin Sotfware Incorporated1.1501.1001.1502,9000.0252.22 
MRKMerck & Company63.0261.8161.849,150,100-0.861.37 
MROMarathon Oil Corp11.2610.8010.8215,778,200-0.373.31 
MRTMedequities Realty Trust Inc11.5511.3311.39124,500-0.020.18 
MSMorgan Stanley45.9845.0345.099,426,800-0.922.00 
MS-AMorgan Stanley Prfd 'A'23.5623.4023.5163,300-0.090.38 
MS-EMorgan Stanley29.9029.7029.7550,100-0.170.57 
MS-FMorgan Stanley29.2429.0429.0758,000-0.070.24 
MS-GMorgan Stanley 6.625%27.2727.1627.1611,700-0.110.40 
MS-IMorgan Stanley28.3528.1628.2039,600-0.030.11 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.2927.1027.1337,500-0.100.37 
MSAMsa Safety Inc69.8468.6068.94325,300-0.360.52 
MSBMesabi Trust15.0014.9014.9516,500-0.150.99 
MSCAMain Street Capital Corporatio26.1025.9526.101,3000.000.00 
MSCIMSCI Inc112.6110.3110.3328,800-1.91.65 
MSDMorgan Stanley Emerging Markets Debt10.1210.0610.1028,3000.000.00 
MSFMorgan Stanley Emerging Markets Fund Inc16.8216.5916.634,900-0.231.36 
MSGThe Madison Square Garden Comp220.1207.5208.2316,700-9.34.26 
MSGNMsg Networks Inc20.7019.9520.25514,8000.000.00 
MSIMotorola Solutions88.4187.0887.131,291,900-1.061.20 
MSLMidsouth Bancorp11.1811.0511.1574,400-0.100.89 
MSMMsc Industrial Direct Company69.6367.8267.84386,300-1.682.42 
MSPMadison Strategic Sector Premium Fund11.4711.4011.4012,900-0.090.78 
MTArcelormittal26.0725.4325.443,613,300-0.943.56 
MTBM&T Bank Corp158.5153.7153.9509,600-4.72.98 
MTB-CM&T Bank Corporation Fixed Rate1,0261,0261,02610000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0301,0301,03010000.00 
MTB.WM&T Bank Corporation Warrants81.5581.5581.55100-5.065.84 
MTDMettler-Toledo International585.5573.5573.891,800-11.11.90 
MTDRMatador Resources Company23.9122.8622.861,115,800-0.702.97 
MTGMgic Investment Corp11.7011.4411.453,458,200-0.272.30 
MTHMeritage Corp43.5042.4542.55281,700-1.002.30 
MTLMechel Oao5.1704.9504.960102,200-0.1001.98 
MTL.PMechel Steel Group Oao American0.95000.93000.930028,7000.00000.00 
MTNVail Resorts222.1219.3219.6218,500-2.00.90 
MTORArvinmeritor18.9818.5518.571,318,500-0.412.16 
MTRMesa Royalty Trust12.5012.4012.404,0000.100.81 
MTRNMaterion Corp38.1536.9537.0052,400-1.102.89 
MTTWestern Asset Muni Defined Opportunity23.0622.7822.7921,900-0.341.47 
MTUMitsubishi Ufj Financial Group Inc6.2806.1806.1901,981,600-0.1101.75 
MTWManitowoc Company8.1907.8707.9301,970,600-0.0200.25 
MTXMinerals Technologies Inc65.1564.0064.15232,400-0.250.39 
MTZMastec Inc39.9038.4039.201,233,2000.451.16 
MUABlackrock Muniassets Fund15.2915.2215.2922,8000.060.39 
MUCBlackrock Muniholdings California14.7814.7314.7758,1000.030.20 
MUEBlackrock Muniholdings Quality Fund II14.0513.9714.0423,6000.070.50 
MUHBlackrock Muniholdings Fund II15.8615.8015.8518,9000.030.19 
MUIBlackrock Muni Intermediate Duration14.1614.1114.1633,700-0.010.07 
MUJBlackrock Muniholdings New Jersey14.7014.5914.6793,7000.060.41 
MULEMulesoft Inc. Class A Common Stock20.9120.4220.62397,9000.070.34 
MURMurphy Oil Corp24.7724.0724.082,018,800-0.562.27 
MUSBlackrock Muniholdings Quality Fund13.6913.6313.6814,5000.050.37 
MUSAMurphy USA Inc66.8565.5366.42367,9000.430.65 
MUXMcewen Mining Inc2.4502.3302.3602,087,400-0.0602.48 
MVCMVC Capital10.1710.0110.1040,900-0.080.79 
MVCBMVC Capital Inc25.5525.4225.551,3000.100.39 
MVOMv Oil Trust5.0204.9504.9706,1000.0400.81 
MVTBlackrock Munivest Fund II15.7315.6315.6415,8000.000.00 
MWAMueller Water Products11.9711.6711.68846,500-0.242.01 
MXMagnachip Semiconductor Corp11.2510.6510.95552,800-0.201.79 
MXEMexico Equity and11.9511.8011.804,000-0.171.42 
MXFMexico Fund17.9617.6317.7070,900-0.170.95 
MXLMaxlinear Inc21.8120.8620.871,207,600-0.914.18 
MYCBlackrock Muniyield California Fund15.3715.3215.3321,3000.050.33 
MYCCClubcorp Holdings Inc17.0517.0017.05296,8000.000.00 
MYDBlackrock Muniyield Fund15.3815.3015.3338,8000.040.26 
MYEMyers Industries18.5017.9018.30130,7000.251.39 
MYFBlackrock Muniyield Investment Fund16.1015.8715.9023,0000.020.13 
MYIBlackrock Muniyield Quality Fund III14.4614.3914.4543,3000.040.28 
MYJBlackrock Muniyield New Jersey Fund16.3716.2816.2810,400-0.070.43 
MYNBlackrock Muniyield New York Quality13.2713.1713.2766,0000.060.45 
MYOVMyovant Sciences Ltd12.4710.7011.53177,7001.6016.11 
MZFManaged Duration Investment Grade Fund14.0713.9114.0728,2000.100.72 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.3.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,222-1231.94
DJI21,751-2741.24
SP5002,430-381.54
DAX12,203-600.49
FTSE7,388-450.61
NI22519,482-2211.12
CAC405,147-300.57
GLD1,28950.38
BDI1,200494.26
HSI27,344-650.24