Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc38.3536.9737.057,933,900-0.731.93 
MAMastercard Inc205.3198.7199.13,507,300-6.53.15 
MAAMid-America Apartment Communities101.9100.6101.0533,9000.50.46 
MAA-IMid-America Apt Communities Inc65.6565.6565.653001.011.56 
MACMacerich Company51.9550.9351.00507,100-0.120.23 
MAINMain Street Capital Corp39.2438.6338.65217,900-0.411.05 
MANManpower Inc80.0178.8779.03766,400-0.580.73 
MANUManchester United Ltd21.8621.3521.4319,200-0.391.79 
MASMasco Corp31.1730.4730.584,722,900-0.451.45 
MATXMatson Inc40.7339.3339.40153,700-1.062.62 
MAVPioneer Muni High Income Advantage Trust10.7010.5110.6372,500-0.050.47 
MAXRMaxar Technologies Ltd18.7017.7418.24907,6000.241.33 
MBIMBIA Inc9.4609.0909.1901,358,000-0.2802.96 
MBTMobile Telesystems8.2207.9808.0301,915,100-0.2102.55 
MCMoelis42.6240.8740.97365,300-1.433.37 
MCABlackrock Muniyield California Insured12.7212.6312.68109,6000.060.48 
MCBMetropolitan Bank Holding Corp37.9937.2837.335,800-1.433.69 
MCCMedley Capital Corp3.6253.5403.550187,300-0.0501.39 
MCDMcDonald's Corp187.4183.8184.43,080,700-1.60.84 
MCIMassmutual Corporate Investors15.4715.2315.3733,9000.020.13 
MCKMckesson Corp131.8130.2130.5834,400-0.30.26 
MCNMadison/Claymore Covered Call & Equity7.4557.1807.450285,9000.0100.13 
MCOMoody's Corp153.6149.6150.11,327,100-3.42.23 
MCRMFS Charter Income Trust7.5407.4707.51064,6000.0100.13 
MCRNMilacron Holdings Corp14.1313.7613.91467,800-0.110.78 
MCSMarcus Corp41.4441.0241.0578,900-0.230.56 
MCVMedley Capital Corp24.8024.6824.684000.251.02 
MCXMedley Capital Corp25.1325.0125.13400-0.020.08 
MCYMercury General Corp60.9659.8759.97178,600-0.931.53 
MDMednax Inc40.6839.9940.10776,500-0.471.16 
MDCM.D.C. Holdings29.3128.5028.57545,200-0.160.56 
MDLQMedley Llc 7.25% Notes Due 202425.0625.0325.06900-0.020.08 
MDLXMedley Llc23.9023.8423.871,9000.030.13 
MDLYMedley Management Inc5.4705.1605.16074,600-0.3005.49 
MDPMeredith Corp58.3756.7656.98361,000-0.300.52 
MDRMcDermott International8.7008.1508.1906,332,000-0.2803.31 
MDTMedtronic Inc94.6392.2392.644,276,800-1.721.82 
MDUMdu Res Group Inc26.8626.3926.511,204,700-0.020.08 
MEDMedifast Inc160.0149.6158.0341,300-1.91.21 
MEIMethode Electronics29.5328.6028.63224,700-0.903.05 
MENBlackrock Munienhanced Fund9.9709.8309.970126,3000.1501.53 
MER-KML 6.45% Trust Pfd25.8225.6125.6530,200-0.130.50 
METMetlife Inc45.4144.6344.735,472,500-0.461.02 
MET-AMetlife Pfd A Fltg23.7123.5623.5722,700-0.110.46 
MET-EMetlife Inc Pfd24.9924.9124.9460,8000.050.20 
MFAMFA Financial Inc7.1657.0807.1202,327,900-0.0200.28 
MFA-BMFA Financial Inc25.1424.9925.008,100-0.070.26 
MFA.UMegalith Financial Acquisition Corp.10.1210.1210.122000.000.00 
MFA.WMegalith Financial Acquisition Corp0.50000.50000.50001000.00000.00 
MFACMegalith Financial Acquisition Corp.9.5309.5309.5302,6000.0000.00 
MFCManulife Financial Corp17.0216.7416.761,821,000-0.140.83 
MFCBMfc Industrial Ltd4.4004.4004.400100-0.0200.45 
MFDMacquarie/First Trust Global11.0010.7510.7830,000-0.211.91 
MFGMizuho Financial Group3.4453.4003.420848,700-0.0200.58 
MFGPMicro Focus Intl Plc16.5016.0216.10875,500-0.503.01 
MFLBlackrock Muniholdings Investment12.4012.1312.35283,4000.201.65 
MFMMFS Muni Income Trust6.3506.3206.340127,3000.0400.63 
MFOMFA Financial Inc25.7025.6025.60400-0.040.16 
MFTBlackrock Muniyield Investment12.1912.0312.1659,5000.090.70 
MFVMFS Special Value Trust5.5775.4815.5756,4000.0150.27 
MGMistras Group Inc17.3216.7616.8069,700-0.512.95 
MGAMagna International49.7448.2849.021,555,500-0.460.93 
MGFMFS Government Markets Income Trust4.3304.2904.32037,0000.0100.23 
MGMMGM Resorts International25.6025.1025.189,791,100-0.361.41 
MGPMGM Growth Properties Llc28.2527.4227.51662,500-0.622.20 
MGUMacquarie Global Infrastructure Total20.8020.5820.6638,500-0.190.91 
MGYMagnolia Oil & Gas Corp12.1411.6311.701,326,700-0.373.07 
MGY.WMagnolia Oil & Gas Corp. Warrant3.2503.0803.08026,500-0.1504.64 
MH-AMaiden Holdings Ltd 8.25%16.0115.0015.05169,500-2.6915.16 
MH-CMaiden Holdings North America15.0713.3013.7952,200-2.3614.61 
MH-DMaiden Holdings Ltd Pref Ser D14.0013.0013.1974,900-2.3114.90 
MHDBlackrock Muniholdings Fund14.7514.5714.6944,9000.080.55 
MHEMassachusetts Health and Education11.3811.3511.382,5000.040.35 
MHFWestern Asset Muni High7.0006.9706.98037,9000.0100.14 
MHIPioneer Muni High Income Trust11.0210.9211.02107,1000.070.64 
MHKMohawk Industries125.0121.4121.5887,800-4.13.28 
MHLAMaiden Holdings Ltd 6.625% No19.1515.7517.00192,900-0.070.41 
MHNBlackrock Muniholdings New York Quality11.9211.8811.90145,5000.000.00 
MHNCMaiden Holdings North America24.2519.9523.32520,2003.0114.82 
MHOM/I Homes23.7623.0423.05484,000-0.612.58 
MICMacquarie Infrastructure Company Trust38.6437.9537.97634,200-0.421.09 
MIECohen & Steers MLP Income and9.5109.3509.35070,800-0.1501.58 
MINMFS Intermediate Income Trust3.7353.6903.700232,200-0.0401.07 
MIT-AAg Mortgage Investment Trust25.4625.4625.46200-0.060.24 
MIT-BAg Mortgage Investment Trust I25.3025.2525.251,700-0.060.24 
MITTAg Mortgage Investment Trust18.2917.9818.10139,8000.090.50 
MIXTMix Telematics Ltd18.4917.7517.99104,300-0.512.76 
MIYBlackrock Muniyield Michigan Quality12.4612.3712.4697,6000.060.48 
MKCMccormick & Company Inc151.3148.4149.21,264,700-1.20.78 
MKC.VMccormick & Company Inc150.1149.0150.1500-0.70.44 
MKLMarkel Corp1,1221,1011,10329,900-191.67 
MLIMueller Industries25.7625.0425.04174,300-0.281.11 
MLMMartin Marietta Materials184.4179.9181.5779,900-2.81.52 
MLPMaui Land & Pineapple Company11.6011.4411.4511,200-0.040.35 
MLRMiller Industries27.1426.4226.5738,800-0.040.15 
MMCMarsh & Mclennan Companies87.8186.7787.171,679,300-0.590.67 
MMDMainstay Defined Muni Opp Fund19.3919.2619.3428,6000.070.34 
MMIMarcus & Millichap37.5737.0237.02289,200-0.360.96 
MMM3M Company200.8196.5197.02,770,000-4.12.02 
MMPMagellan Midstream Partners LP63.1961.8962.04899,100-0.520.83 
MMSMaximus Inc67.6466.4266.76391,800-0.470.70 
MMTMFS Multimarket Income Trust5.3105.2705.310100,4000.0200.38 
MMUWestern Asset Managed Municipals Fund12.2511.9212.19230,6000.221.80 
MNManning & Napier Inc2.0101.9101.91042,400-0.0703.54 
MNEBlackrock Muni New York Intermediate12.3512.2512.2617,100-0.030.24 
MNKMallinckrodt Plc Ordinary Share32.1630.6031.601,745,9000.712.30 
MNPWestern Asset Muni Partners Fund13.5713.4413.448,8000.020.15 
MNRMonmouth Real Estate Investment Corp15.1614.9115.06499,5000.120.80 
MNR-CMonmouth Real Estate Investment Group24.0023.6923.9444,8000.090.38 
MOAltria Group62.9561.1461.2016,509,300-2.223.50 
MODModine Manufacturing Company13.6213.1013.48177,3000.151.13 
MODNModel N Inc14.2113.6413.93382,800-0.362.52 
MOG.AMoog Inc Cl A82.1478.9779.1567,900-2.793.40 
MOG.BMoog Inc Cl B81.0080.1980.19300-2.162.62 
MOHMolina Healthcare Inc135.9132.1132.9716,000-1.30.93 
MOSMosaic Company36.7836.0336.304,467,400-0.330.90 
MOS.UMosaic Acquisition Corp10.2910.2710.296000.040.39 
MOS.WMosaic Acquisition Corp. WT1.2001.2001.2001,1000.0302.56 
MOSCMosaic Acquisition Corp9.8709.8709.8701000.0000.00 
MOVMovado Group Inc40.3739.3539.89135,1000.551.40 
MPABlackrock Muniyield Pennsylvania Quality12.6412.5612.6433,7000.050.40 
MPCMarathon Petroleum Corp67.9265.7765.904,588,800-1.281.91 
MPLXMplx LP33.3832.4732.52662,600-0.742.22 
MPOMidstates Petroleum Company Inc9.0908.7108.740139,100-0.0600.68 
MPVMassmutual Participation Investors15.3315.1715.1714,500-0.120.78 
MPWMedical Properties Trust16.9016.5316.603,193,900-0.120.72 
MPXMarine Products Corp23.0520.8022.7066,9001.667.89 
MQTBlackrock Muniyield Quality Fund II11.4211.3111.4234,5000.070.62 
MQYBlackrock Muniyield Quality Fund13.0312.9313.0251,0000.080.62 
MRCMrc Global Inc16.4615.9815.98591,600-0.261.60 
MRKMerck & Company75.2774.0374.6914,006,700-0.170.23 
MROMarathon Oil Corp18.2017.2217.2611,315,100-0.583.25 
MRTMedequities Realty Trust Inc8.8507.8208.240590,000-0.4905.61 
MSMorgan Stanley45.8543.9244.1314,302,000-1.603.50 
MS-AMorgan Stanley Prfd 'A'21.2621.1121.2049,800-0.070.33 
MS-EMorgan Stanley27.3027.2127.2971,0000.000.00 
MS-FMorgan Stanley26.7626.6626.7217,000-0.040.15 
MS-GMorgan Stanley 6.625%25.6525.5925.6014,200-0.060.23 
MS-IMorgan Stanley26.2726.1426.2130,800-0.060.23 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th25.1325.0525.09107,900-0.040.16 
MSAMsa Safety Inc108.9106.2107.1120,700-0.20.22 
MSBMesabi Trust26.9026.1526.5451,000-0.140.52 
MSCStudio City Intl Holdings Ltd ADR18.4416.7617.4035,400-1.045.64 
MSCIMSCI Inc150.3147.0148.1874,100-1.71.16 
MSDMorgan Stanley Emerging Markets Debt8.5008.4008.45051,400-0.0200.24 
MSFMorgan Stanley Emerging Markets Fund Inc16.2316.0816.1718,000-0.130.80 
MSGThe Madison Square Garden Comp271.2260.3264.8253,400-6.32.32 
MSGNMsg Networks Inc26.0425.2925.54308,3000.010.04 
MSIMotorola Solutions129.5126.5127.0574,600-2.72.05 
MSLMidsouth Bancorp13.3813.0313.0714,700-0.201.51 
MSMMsc Industrial Direct Company88.1085.6987.02332,000-0.110.13 
MTArcelormittal25.0424.3424.362,858,900-1.003.94 
MTBM&T Bank Corp167.2164.9165.1773,500-1.60.95 
MTB-CM&T Bank Corporation Fixed Rate998.2998.2998.21000.00.00 
MTB.PM&T Bank Corporation Fixed Rate1,0041,0041,00410000.00 
MTB.WM&T Bank Corporation Warrants93.0093.0093.002,100-0.500.53 
MTDMettler-Toledo International609.0592.2595.4213,900-12.62.07 
MTDRMatador Resources Company26.9424.7624.791,675,800-1.776.66 
MTGMgic Investment Corp12.5412.2312.291,723,400-0.110.89 
MTHMeritage Corp38.3637.1837.27496,000-0.741.95 
MTLMechel Oao2.7402.6902.74088,8000.0903.40 
MTL.PMechel Steel Group Oao American0.82000.76000.800010,300-0.05005.88 
MTNVail Resorts265.6256.7259.2349,200-6.22.33 
MTORMeritor Inc17.3116.7716.89554,800-0.191.11 
MTRMesa Royalty Trust13.3413.2113.3421,8000.100.76 
MTRNMaterion Corp57.1955.5155.8856,200-0.631.11 
MTTWestern Asset Muni Defined Opportunity20.6220.1220.3317,7000.200.99 
MTWManitowoc Company19.1718.6418.68245,400-0.442.30 
MTXMinerals Technologies Inc56.6455.5655.68133,200-0.961.69 
MTZMastec Inc49.5846.0646.682,136,600-3.066.15 
MUABlackrock Muniassets Fund12.8312.7712.7981,8000.040.31 
MUCBlackrock Muniholdings California12.5012.4212.46106,5000.030.24 
MUEBlackrock Muniholdings Quality Fund II12.0211.7212.01213,3000.282.39 
MUFGMitsubishi Ufj Financial Group Inc5.9405.8005.820720,400-0.1202.02 
MUHBlackrock Muniholdings Fund II13.0212.9313.0015,7000.100.78 
MUIBlackrock Muni Intermediate Duration12.7212.6412.6693,5000.020.16 
MUJBlackrock Muniholdings New Jersey12.5812.5112.5550,3000.050.40 
MURMurphy Oil Corp31.8330.3930.492,335,300-0.501.61 
MUSBlackrock Muniholdings Quality Fund11.3911.2811.3851,8000.110.98 
MUSAMurphy USA Inc80.1178.6979.29321,600-0.540.68 
MUXMcewen Mining Inc1.8851.7801.8002,597,500-0.0804.26 
MVCMVC Capital9.0809.0109.08015,5000.0400.44 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.4725.3425.344,300-0.160.63 
MVFMunivest Fund8.5008.3108.490416,8000.1802.17 
MVOMv Oil Trust9.2208.8008.80039,700-0.1501.68 
MVTBlackrock Munivest Fund II13.1813.1113.15142,7000.020.15 
MWAMueller Water Products11.3110.9110.93836,800-0.353.10 
MXMagnachip Semiconductor Corp7.9907.4807.510280,900-0.4806.01 
MXEMexico Equity and10.3210.2910.291,600-0.222.09 
MXFMexico Fund13.5813.2113.2942,900-0.352.57 
MXLMaxlinear Inc18.8417.9318.21631,300-0.743.91 
MYCBlackrock Muniyield California Fund12.7312.6112.7260,8000.060.47 
MYDBlackrock Muniyield Fund13.2313.0113.20172,3000.251.93 
MYEMyers Industries16.5115.9616.11201,200-0.362.19 
MYFBlackrock Muniyield Investment Fund13.9013.5213.8515,2000.030.22 
MYIBlackrock Muniyield Quality Fund III11.7811.7111.76275,5000.040.34 
MYJBlackrock Muniyield New Jersey Fund13.1212.9913.1077,7000.050.38 
MYNBlackrock Muniyield New York Quality11.4511.4011.4474,5000.050.44 
MYOVMyovant Sciences Ltd18.8817.9218.2852,000-0.784.09 
MZAMuniyield Arizona Fund12.3912.3312.3919,5000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.206.235
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,201-2062.78
DJI25,387-6022.32
SP5002,726-551.97
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,200-90.75
BDI1,200494.26
HSI30,063-2530.83