Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc15.9615.6515.7021,987,600-0.040.25 
MAMastercard Inc290.3288.1290.12,298,1001.40.50 
MAAMid-America Apartment Communities134.8130.9131.6642,600-1.81.34 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]66.9966.7866.876000.620.93 
MACMacerich Company27.2826.5426.631,309,000-0.592.17 
MAINMain Street Capital Corp43.3343.0843.30242,0000.050.12 
MANManpower Inc95.9994.2495.92343,2001.201.27 
MANUManchester United Ltd18.6718.3218.4352,100-0.100.54 
MASMasco Corp46.4645.7346.422,708,5000.581.27 
MATXMatson Inc37.3336.8037.06121,3000.020.05 
MAVPioneer Muni High Income Advantage Trust10.8710.8210.87109,1000.060.56 
MAXRMaxar Technologies Ltd11.4710.6110.631,492,800-0.615.43 
MBIMBIA Inc9.3809.2309.280529,300-0.0800.85 
MBTMobile Telesystems9.5609.4709.5102,401,1000.0300.32 
MCMoelis32.2531.1831.49539,600-0.702.17 
MCABlackrock Muniyield California Insured14.4014.3014.3859,0000.040.28 
MCBMetropolitan Bank Holding Corp46.7545.9046.7515,7000.270.58 
MCCMedley Capital Corp2.2402.1852.190119,500-0.0401.79 
MCDMcDonald's Corp195.8194.3194.72,490,600-0.20.12 
MCIMassmutual Corporate Investors16.8216.3916.4015,400-0.301.80 
MCKMckesson Corp143.8142.0143.4921,4000.60.43 
MCNMadison/Claymore Covered Call & Equity6.6716.6406.67024,6000.0300.45 
MCOMoody's Corp233.6231.1233.3791,5002.20.95 
MCRMFS Charter Income Trust8.3708.3208.36096,1000.0000.00 
MCRNMilacron Holdings Corp16.9716.8016.804,110,300-0.171.00 
MCSMarcus Corp32.3931.5131.70138,600-0.461.43 
MCVMedley Capital Corp24.5024.2524.502,0000.100.41 
MCXMedley Capital Corp25.0224.6925.0215,7000.120.48 
MCYMercury General Corp49.2548.3348.53164,900-1.142.30 
MDMednax Inc27.0025.5626.783,096,0002.018.11 
MDCM.D.C. Holdings40.5939.4040.48275,0000.942.38 
MDLAMedallia Inc28.5027.8228.50700,3000.270.96 
MDLQMedley Llc 7.25% Notes Due 202417.5517.2517.4514,700-0.321.80 
MDLXMedley Llc16.7516.3616.526,900-0.231.37 
MDLYMedley Management Inc3.0502.9903.00012,700-0.0501.64 
MDPMeredith Corp36.4135.7636.36429,8000.621.73 
MDRMcDermott International0.78500.76000.77004,555,700-0.00801.03 
MDTMedtronic Inc111.8111.2111.72,897,2000.70.61 
MDUMdu Res Group Inc29.0128.8228.92956,500-0.150.52 
MECMayville Engineering Company Inc9.2108.8309.18080,0000.1501.66 
MEDMedifast Inc91.4488.6891.00222,6001.711.92 
MEIMethode Electronics41.0240.5840.74139,7000.040.10 
MENBlackrock Munienhanced Fund11.2911.2311.2842,4000.010.09 
MER-KBank of America Corp [Mer/Pk]26.9326.8626.9342,2000.070.25 
METMetlife Inc49.5548.9049.095,717,500-0.200.41 
MET-AMetlife Inc [Met/Pa]24.4024.2624.4037,6000.140.58 
MET-EMetlife Inc [Met/Pe]26.5526.3426.5428,3000.200.76 
MFAMFA Financial Inc7.7357.6857.7002,389,300-0.0200.26 
MFA-BMFA Finl Inc [Mfa/Pb]25.8825.5725.8812,2000.180.70 
MFA.UMegalith Finl Acquisition Corp [Mfac.U]10.5510.5510.551000.000.00 
MFA.WMegalith Finl Acquisition Corp WT0.34500.34500.34509,8000.00000.00 
MFACMegalith Financial Acquisition Corp Cl A10.2510.2510.252000.000.00 
MFCManulife Financial Corp19.4219.3019.33707,9000.060.31 
MFDMacquarie/First Trust Global10.1210.0510.1230,7000.060.60 
MFGMizuho Financial Group3.1303.1103.120162,500-0.0401.27 
MFGPMicro Focus Intl Plc13.6413.2613.54439,300-0.211.53 
MFLBlackrock Muniholdings Investment13.3913.3013.39181,8000.080.60 
MFMMFS Muni Income Trust7.0607.0207.04068,2000.0200.28 
MFOMFA Financial Inc26.0926.0326.094,2000.080.29 
MFTBlackrock Muniyield Investment13.5013.4113.4120,000-0.020.15 
MFVMFS Special Value Trust7.0006.7506.75058,1000.0050.07 
MGMistras Group Inc13.9213.6713.8988,4000.181.31 
MGAMagna International54.5553.8454.46528,0000.811.51 
MGFMFS Government Markets Income Trust4.5954.5504.56046,200-0.0200.44 
MGMMGM Resorts International32.3032.0232.113,645,6000.120.38 
MGPMGM Growth Properties Llc30.1529.3729.522,021,200-0.551.83 
MGRAffiliated Managers Group Inc26.3426.1726.1739,200-0.120.46 
MGUMacquarie Global Infrastructure Total24.5524.3224.5578,6000.180.74 
MGYMagnolia Oil & Gas Corp11.8911.7311.761,519,600-0.040.34 
MH-AMaiden Holdings Ltd [Mh/Pa]5.8205.6805.7908,300-0.0300.52 
MH-CMaiden Holdings Ltd [Mh/Pc]5.1305.0505.10013,7000.0500.99 
MH-DMaiden Holdings Ltd [Mh/Pd]5.1505.1005.15010,8000.0500.98 
MHDBlackrock Muniholdings Fund16.9316.8916.929,700-0.010.06 
MHEMassachusetts Health and Education13.4913.4413.491,5000.060.41 
MHFWestern Asset Muni High7.6507.5307.63452,7000.0740.98 
MHIPioneer Muni High Income Trust12.1412.0312.1042,2000.050.41 
MHKMohawk Industries136.9133.1136.7475,4003.12.34 
MHLAMaiden Holdings Ltd 6.625% No18.6718.4518.505,0000.000.00 
MHNBlackrock Muniholdings New York Quality13.6913.6013.6627,300-0.020.15 
MHNCMaiden Holdings North America21.4621.3921.402,2000.050.23 
MHOM/I Homes46.3045.5446.09242,3000.340.74 
MICMacquarie Infrastructure Company Trust43.4142.9143.12392,3000.310.72 
MIECohen & Steers MLP Income and7.6407.4707.570270,8000.0700.93 
MINMFS Intermediate Income Trust3.7903.7503.790351,2000.0200.53 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]25.5025.4325.43200-0.010.04 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]25.3025.2425.274,6000.030.12 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]26.1826.0126.0823,8000.060.23 
MITTAg Mortgage Investment Trust15.7215.5815.70148,4000.060.38 
MIXTMix Telematics Ltd12.3612.0712.2952,1000.120.99 
MIYBlackrock Muniyield Michigan Quality14.1514.1214.1346,2000.010.07 
MKCMccormick & Company Inc171.6169.1170.7450,600-0.70.41 
MKC.VMccormick & Co. Inc171.0171.0171.01000.00.00 
MKLMarkel Corp1,1401,1221,12533,600-121.05 
MLIMueller Industries32.2131.8132.17132,4000.361.13 
MLMMartin Marietta Materials273.0268.6272.2382,9003.41.26 
MLPMaui Land & Pineapple Company11.4111.0011.107,100-0.161.42 
MLRMiller Industries36.6636.0236.5633,6000.180.49 
MMCMarsh & Mclennan Companies109.3108.6109.01,649,0000.30.25 
MMDMainstay Defined Muni Opp Fund21.3621.0221.0894,900-0.261.22 
MMIMarcus & Millichap37.1036.4536.53146,300-0.350.95 
MMM3M Company168.8167.3168.71,859,2001.10.64 
MMPMagellan Midstream Partners LP61.7560.4461.751,268,3001.201.98 
MMSMaximus Inc73.5572.9073.48483,5000.040.05 
MMTMFS Multimarket Income Trust6.1406.1006.11060,200-0.0100.16 
MMUWestern Asset Managed Municipals Fund13.6413.5413.6352,8000.090.66 
MNManning & Napier Inc1.7201.6501.71069,3000.0301.79 
MNEBlackrock Muni New York Intermediate14.3014.2314.283,3000.070.49 
MNKMallinckrodt Plc3.5003.2303.3603,914,9000.0100.30 
MNPWestern Asset Muni Partners Fund15.1315.0115.1321,6000.120.80 
MNRMonmouth Real Estate Investment Corp15.3114.8614.99701,000-0.332.15 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]25.0525.0025.0118,7000.010.04 
MNRLBrigham Minerals Inc18.7418.1118.58706,1000.382.09 
MOAltria Group50.5150.0050.306,414,9000.250.50 
MODModine Manufacturing Company7.2007.0007.200358,0000.1101.55 
MODNModel N Inc30.9330.0630.35207,0000.120.40 
MOG.AMoog Inc Cl A88.7687.5288.00119,200-0.450.51 
MOG.BMoog Inc Cl B86.3886.3886.381000.000.00 
MOGUMogu Inc ADR1.9751.8701.93055,2000.0100.52 
MOHMolina Healthcare Inc130.9127.4127.8277,600-2.21.67 
MOSMosaic Company18.4818.1518.223,001,600-0.030.16 
MOS.UMosaic Acquisition Corp [Mosc.U]10.4010.4010.406,100-0.121.13 
MOS.WMosaic Acquisition Corp WT [Mosc/W]0.65000.59000.63007,300-0.05007.35 
MOSCMosaic Acquisition Corp10.2710.2210.2425,800-0.010.10 
MOVMovado Group Inc20.4119.9020.36178,0000.351.75 
MPABlackrock Muniyield Pennsylvania Quality14.1914.1314.1813,8000.010.07 
MPCMarathon Petroleum Corp58.8356.7157.117,712,300-1.562.66 
MPLXMplx LP25.4625.1325.312,770,1000.080.32 
MPVMassmutual Participation Investors16.2516.1116.184,1000.000.00 
MPWMedical Properties Trust21.2820.6920.745,359,900-0.753.49 
MPXMarine Products Corp15.5915.2515.5918,7000.191.23 
MQTBlackrock Muniyield Quality Fund II13.0612.9713.0537,0000.070.54 
MQYBlackrock Muniyield Quality Fund15.1115.0615.1141,5000.030.20 
MRMontage Resources Corp6.7906.3806.490580,300-0.0701.07 
MRCMrc Global Inc13.7313.4813.66543,3000.141.04 
MRKMerck & Company89.4988.8588.986,510,200-0.120.13 
MROMarathon Oil Corp12.7012.5512.617,991,4000.020.16 
MSMorgan Stanley49.7949.4249.456,296,300-0.220.44 
MS-AMorgan Stanley [Ms/Pa]22.3922.2622.3969,6000.080.36 
MS-EMorgan Stanley [Ms/Pe]28.9328.7928.84126,600-0.090.31 
MS-FMorgan Stanley [Ms/Pf]28.4528.3128.4433,8000.110.39 
MS-GMorgan Stanley [Ms/Pg]25.3825.3525.3828,4000.020.08 
MS-IMorgan Stanley [Ms/Pi]28.0827.9428.01107,3000.030.11 
MS-KMorgan Stanley [Ms/Pk]28.1127.8928.1128,4000.220.79 
MS-LMorgan Stanley 4.875% Prf Perpetual USD24.9724.8724.96127,2000.110.44 
MSAMsa Safety Inc127.0125.3126.890,5001.81.45 
MSBMesabi Trust23.9123.3323.6737,3000.291.24 
MSCStudio City Intl Holdings Ltd ADR19.8319.8319.831000.000.00 
MSCIMSCI Inc262.5260.1260.8266,500-0.70.27 
MSDMorgan Stanley Emerging Markets Debt9.6609.5909.66041,2000.0500.52 
MSGThe Madison Square Garden Comp275.7273.5273.9191,400-0.70.27 
MSGNMsg Networks Inc16.1615.7816.12660,6000.281.77 
MSIMotorola Solutions162.4161.2161.82,194,6000.90.53 
MSMMsc Industrial Direct Company73.3972.7773.08428,6000.190.26 
MTArcelormittal17.7717.4617.714,100,8000.050.28 
MTBM&T Bank Corp167.4166.0166.4629,300-0.60.36 
MTDMettler-Toledo International764.2750.0762.4164,3008.11.08 
MTDRMatador Resources Company15.2914.9315.091,591,0000.040.27 
MTGMgic Investment Corp14.3214.1614.271,068,5000.080.56 
MTHMeritage Corp67.0865.9167.01199,6000.731.10 
MTLMechel Oao1.9301.9001.920104,4000.0000.00 
MTL.PMechel Pao [Mtl/P]0.72020.69000.719142,900-0.01091.49 
MTNVail Resorts238.5233.3238.3330,7005.32.29 
MTORMeritor Inc23.9923.6223.94623,2000.321.35 
MTRMesa Royalty Trust6.8726.7006.7506,800-0.0400.58 
MTRNMaterion Corp60.4958.6660.1363,6000.741.25 
MTTWestern Asset Muni Defined Opportunity21.2521.1021.1431,900-0.100.49 
MTWManitowoc Company16.7116.2016.67219,1000.553.41 
MTXMinerals Technologies Inc55.8054.5155.79267,1000.881.60 
MTZMastec Inc61.4060.0860.091,131,100-0.751.23 
MUABlackrock Muniassets Fund15.0814.9315.0561,7000.120.81 
MUCBlackrock Muniholdings California14.0914.0214.03101,200-0.060.43 
MUEBlackrock Muniholdings Quality Fund II12.6812.6412.6845,5000.040.32 
MUFGMitsubishi Ufj Financial Group Inc5.4355.3505.4102,609,100-0.0300.55 
MUHBlackrock Muniholdings Fund II15.4015.2215.3038,9000.080.53 
MUIBlackrock Muni Intermediate Duration14.3314.2014.31131,1000.090.63 
MUJBlackrock Muniholdings New Jersey14.3814.3014.3535,6000.040.28 
MURMurphy Oil Corp25.1124.6224.871,350,500-0.030.12 
MUSBlackrock Muniholdings Quality Fund12.5812.5212.5729,0000.040.32 
MUSAMurphy USA Inc117.7115.7117.5233,4000.50.39 
MUXMcewen Mining Inc1.1201.0501.0606,781,300-0.0403.64 
MVCMVC Capital9.2009.0509.0709,100-0.1401.52 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.4125.3125.395,2000.010.04 
MVFMunivest Fund9.1209.0509.110126,2000.0400.44 
MVOMv Oil Trust6.3186.1306.24019,4000.0300.48 
MVTBlackrock Munivest Fund II14.9014.7814.8925,3000.030.20 
MWAMueller Water Products11.9511.7311.921,293,4000.131.10 
MXMagnachip Semiconductor Corp11.6811.3611.59123,8000.131.13 
MXEMexico Equity and10.9510.8510.953,4000.151.39 
MXFMexico Fund13.3613.1513.3132,1000.151.14 
MXLMaxlinear Inc20.2119.9120.16350,7000.351.77 
MYCBlackrock Muniyield California Fund14.3314.1814.2245,0000.020.14 
MYDBlackrock Muniyield Fund14.4614.4014.46108,7000.060.42 
MYEMyers Industries16.8816.4416.74186,6000.362.20 
MYFBlackrock Muniyield Investment Fund14.2214.1414.1940,8000.020.17 
MYIBlackrock Muniyield Quality Fund III13.5413.4713.52142,1000.050.37 
MYJBlackrock Muniyield New Jersey Fund15.3915.2615.3317,3000.020.13 
MYNBlackrock Muniyield New York Quality13.2013.1013.2025,7000.040.30 
MYOVMyovant Sciences Ltd16.4915.8515.941,147,500-0.261.60 
MZAMuniyield Arizona Fund13.7613.7013.702,2000.010.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.26.176.182
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,654380.44
DJI27,911300.11
SP5003,14290.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,475100.71
BDI1,200494.26
HSI30,063-2530.83