Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc5.6405.0005.37024,509,700-0.1602.89 
MAMastercard Inc254.3244.7253.35,762,5005.62.26 
MAAMid-America Apartment Communities109.3100.8107.11,139,700-0.50.44 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]57.0156.2057.0030,7000.701.24 
MACMacerich Company6.2605.4906.0107,778,000-0.1702.75 
MAINMain Street Capital Corp23.7620.7321.471,411,800-2.118.95 
MANManpower Inc55.6352.1255.18556,4002.184.11 
MANUManchester United Ltd15.8915.3515.7267,5000.140.90 
MASMasco Corp35.5634.0635.273,946,1000.621.79 
MATXMatson Inc30.5329.3729.96260,7000.050.17 
MAVPioneer Muni High Income Advantage Trust10.3310.1010.1998,6000.191.90 
MAXRMaxar Technologies Ltd11.5810.4310.872,181,100-0.453.98 
MBIMBIA Inc7.9407.3607.6901,131,5000.1702.26 
MBTMobile Telesystems7.4507.2907.3903,140,2000.0801.09 
MCMoelis30.5029.2829.84597,800-0.030.10 
MCABlackrock Muniyield California Insured13.5013.1213.34138,8000.282.14 
MCBMetropolitan Bank Holding Corp27.8426.2427.5028,3000.762.84 
MCCMedley Capital Corp0.78000.55000.5700648,900-0.01001.72 
MCDMcDonald's Corp170.3163.6168.55,478,4004.52.74 
MCIMassmutual Corporate Investors12.4311.3411.6360,1000.615.54 
MCKMckesson Corp139.6127.2138.02,537,80012.39.80 
MCNMadison/Claymore Covered Call & Equity5.0804.8985.030108,1000.0100.20 
MCOMoody's Corp226.3218.3222.21,008,2002.00.92 
MCRMFS Charter Income Trust7.3106.9507.300185,2000.3004.29 
MCSMarcus Corp13.2011.7612.70295,8000.171.36 
MCVMedley Capital Corp15.9114.5615.841,5000.533.47 
MCXMedley Capital Corp18.6317.8118.6310,4000.553.04 
MCYMercury General Corp40.4738.0640.37346,9001.874.86 
MDMednax Inc12.8111.6412.521,360,9000.594.95 
MDCM.D.C. Holdings24.8222.8024.25666,200-0.632.53 
MDLAMedallia Inc21.9420.5120.621,180,300-1.115.11 
MDLQMedley Llc 7.25% Notes Due 20249.0206.0706.75016,000-1.47017.88 
MDLXMedley Llc8.0505.9906.2009,100-2.27026.80 
MDLYMedley Management Inc0.89190.65010.703581,600-0.181620.52 
MDPMeredith Corp13.1012.0012.092,221,500-0.181.47 
MDTMedtronic Inc93.1290.5091.508,048,7001.611.79 
MDUMdu Res Group Inc22.1520.8921.371,591,900-0.442.02 
MECMayville Engineering Company Inc5.9605.7045.96015,100-0.0300.50 
MEDMedifast Inc65.2062.1163.93201,300-1.161.78 
MEIMethode Electronics26.4225.0026.29201,5000.501.94 
MENBlackrock Munienhanced Fund10.8510.5010.80116,7000.181.69 
MER-KBank of America Corp [Mer/Pk]25.1724.9525.10107,8000.040.16 
METMetlife Inc32.2930.2532.036,167,3001.163.76 
MET-AMetlife Inc [Met/Pa]22.3221.4622.2629,700-0.060.27 
MET-EMetlife Inc [Met/Pe]25.1924.2024.8189,900-0.070.28 
MET-FMetlife Inc 4.75% Prf Perpetual USD 2521.6520.5421.50182,5000.210.99 
MFAMFA Financial Inc1.7601.4501.52053,553,700-0.34018.28 
MFA-BMFA Finl Inc [Mfa/Pb]9.0007.7008.010138,900-1.69017.42 
MFA-CMFA Financial Inc.8.7507.0007.11094,300-1.89621.05 
MFA.UMegalith Finl Acquisition Corp [Mfac.U]10.2010.2010.201000.000.00 
MFA.WMegalith Finl Acquisition Corp WT0.25000.22000.25001,7000.046722.97 
MFACMegalith Financial Acquisition Corp Cl A10.2910.2410.272,200-0.030.29 
MFCManulife Financial Corp12.0410.8612.003,745,7000.736.48 
MFDMacquarie/First Trust Global7.4607.1717.31716,5000.0170.23 
MFGMizuho Financial Group2.4802.2902.4102,398,200-0.0200.82 
MFGPMicro Focus Intl Plc5.0804.8405.0001,610,0000.0701.42 
MFLBlackrock Muniholdings Investment13.1112.3013.06208,6000.725.83 
MFMMFS Muni Income Trust6.3706.2406.36082,7000.1302.09 
MFOMFA Financial Inc13.9011.5011.87170,800-2.2816.11 
MFTBlackrock Muniyield Investment13.5713.3813.5610,5000.282.11 
MFVMFS Special Value Trust4.8904.7504.8336,1000.0180.37 
MGMistras Group Inc5.1304.0004.260895,4000.3208.12 
MGAMagna International32.3430.6331.851,378,800-0.160.50 
MGFMFS Government Markets Income Trust4.7204.4704.680325,7000.1904.23 
MGMMGM Resorts International12.3710.5011.5332,686,300-0.665.41 
MGPMGM Growth Properties Llc24.4121.4223.983,816,1001.486.58 
MGRAffiliated Managers Group Inc24.1823.3523.5334,700-0.933.80 
MGUMacquarie Global Infrastructure Total15.6314.5415.6182,4000.291.89 
MGYMagnolia Oil & Gas Corp4.1103.6803.9002,366,300-0.2105.11 
MH-AMaiden Holdings Ltd [Mh/Pa]6.1376.0006.10019,4000.0901.50 
MH-CMaiden Holdings Ltd [Mh/Pc]6.0915.7906.00018,9000.3305.82 
MH-DMaiden Holdings Ltd [Mh/Pd]6.0505.2206.02514,1000.2253.88 
MHDBlackrock Muniholdings Fund16.8015.3415.9364,8000.311.98 
MHEMassachusetts Health and Education12.5512.1012.5513,5000.302.45 
MHFWestern Asset Muni High7.1206.8907.07072,9000.1802.61 
MHIPioneer Muni High Income Trust11.2110.8711.16104,4000.383.53 
MHKMohawk Industries81.5275.0080.151,070,9002.112.70 
MHLAMaiden Holdings Ltd 6.625% No16.2515.7516.259,1000.523.31 
MHNBlackrock Muniholdings New York Quality12.7012.5612.68119,1000.100.79 
MHNCMaiden Holdings North America19.2717.2818.9110,600-0.020.11 
MHOM/I Homes18.3116.5417.00356,900-1.387.51 
MICMacquarie Infrastructure Company Trust25.4023.2124.431,352,300-0.592.36 
MIECohen & Steers MLP Income and1.7601.5591.600271,500-0.1206.98 
MINMFS Intermediate Income Trust3.6403.5503.620355,5000.0300.84 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]8.2405.1306.228116,700-3.95238.82 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]8.9805.0306.010206,200-3.97039.78 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]8.4704.9105.880252,200-3.53037.51 
MITTAg Mortgage Investment Trust3.2402.5502.7504,625,600-1.20030.38 
MIXTMix Telematics Ltd8.3708.1508.280158,200-0.0901.08 
MIYBlackrock Muniyield Michigan Quality13.3813.1113.3690,7000.080.60 
MKCMccormick & Company Inc144.4134.0143.21,645,80010.98.21 
MKC.VMccormick & Co. Inc142.7135.9142.72,60010.17.62 
MKLMarkel Corp953.7893.7947.052,10054.66.11 
MLIMueller Industries23.3822.0923.19360,7000.482.11 
MLMMartin Marietta Materials183.1175.5179.5885,700-1.70.94 
MLPMaui Land & Pineapple Company12.2811.3211.9923,4000.746.58 
MLRMiller Industries27.4426.1427.17121,6001.184.54 
MMCMarsh & Mclennan Companies89.9084.9989.552,708,0004.104.80 
MMDMainstay Defined Muni Opp Fund19.8119.0619.7475,1000.412.12 
MMIMarcus & Millichap29.8127.5928.64129,000-1.073.60 
MMM3M Company138.0131.1138.03,866,0004.83.60 
MMPMagellan Midstream Partners LP34.6731.6833.312,082,200-0.300.89 
MMSMaximus Inc57.7755.4257.54529,0002.424.39 
MMTMFS Multimarket Income Trust5.0404.7505.000255,9000.2505.26 
MMUWestern Asset Managed Municipals Fund12.0911.7212.01124,4000.443.80 
MNManning & Napier Inc1.2601.1101.22070,6000.0605.17 
MNEBlackrock Muni New York Intermediate14.9414.3014.7513,0000.664.68 
MNKMallinckrodt Plc2.4502.2102.2503,570,4000.0200.90 
MNPWestern Asset Muni Partners Fund13.8113.3313.7530,1000.272.00 
MNRMonmouth Real Estate Investment Corp12.0611.3111.94966,9000.453.92 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]22.2121.0321.9253,1000.221.01 
MNRLBrigham Minerals Inc8.1507.3108.040323,3000.0801.01 
MOAltria Group37.9236.3737.2918,195,5000.651.77 
MODModine Manufacturing Company3.5203.1553.280453,400-0.1404.09 
MODNModel N Inc23.6922.1722.62269,300-0.301.31 
MOG.AMoog Inc Cl A53.4648.3549.99370,000-2.805.30 
MOG.BMoog Inc Cl B51.6551.6551.651000.000.00 
MOGUMogu Inc ADR1.0701.0101.06031,2000.0403.92 
MOHMolina Healthcare Inc141.6134.7139.4492,7004.23.09 
MOSMosaic Company10.2009.35010.0004,505,7000.1001.01 
MOVMovado Group Inc11.4910.1611.25327,9000.020.18 
MPABlackrock Muniyield Pennsylvania Quality13.5013.2013.4951,1000.221.66 
MPCMarathon Petroleum Corp24.7021.5024.3310,260,9001.185.10 
MPLXMplx LP10.799.7110.063,839,600-0.797.28 
MPVMassmutual Participation Investors11.6511.0011.4420,4000.464.19 
MPWMedical Properties Trust17.6816.3917.595,478,400-0.090.51 
MPXMarine Products Corp9.0908.6009.02016,6000.4605.37 
MQTBlackrock Muniyield Quality Fund II12.5312.0512.4184,0000.161.31 
MQYBlackrock Muniyield Quality Fund14.7313.9014.48246,7000.543.87 
MRMontage Resources Corp2.2301.9902.200574,4000.0502.33 
MRCMrc Global Inc4.3303.9154.220975,800-0.1603.65 
MRKMerck & Company77.5971.7371.7315,077,3000.000.00 
MROMarathon Oil Corp3.5003.1503.32051,599,500-0.2005.68 
MSMorgan Stanley35.3432.9734.8417,803,6000.832.44 
MS-AMorgan Stanley [Ms/Pa]19.6519.0019.56122,7000.190.98 
MS-EMorgan Stanley [Ms/Pe]26.6325.4426.3285,2000.451.74 
MS-FMorgan Stanley [Ms/Pf]25.9824.5725.7480,7000.381.50 
MS-IMorgan Stanley [Ms/Pi]25.3124.3525.21111,300-0.040.16 
MS-KMorgan Stanley [Ms/Pk]24.5923.6124.5575,4000.251.03 
MS-LMorgan Stanley 4.875% Prf Perpetual USD23.8223.0123.6494,900-0.130.55 
MSAMsa Safety Inc102.794.9101.8267,4005.96.11 
MSBMesabi Trust14.1213.3713.5149,300-0.483.43 
MSCStudio City Intl Holdings Ltd ADR20.3520.2020.202001.296.82 
MSCIMSCI Inc294.7275.4293.7567,30018.06.52 
MSDMorgan Stanley Emerging Markets Debt7.5307.4107.490150,600-0.1702.22 
MSGThe Madison Square Garden Comp235.5220.2225.4228,700-11.24.72 
MSGNMsg Networks Inc10.879.8510.58773,2000.363.52 
MSIMotorola Solutions136.7130.2133.42,041,000-1.71.26 
MSMMsc Industrial Direct Company54.4650.6654.02425,0002.094.02 
MTArcelormittal8.8708.5108.8404,138,000-0.2102.32 
MTBM&T Bank Corp108.5103.4106.91,125,500-0.40.36 
MTDMettler-Toledo International688.3654.8685.4289,30026.64.04 
MTDRMatador Resources Company2.3001.9202.2208,131,100-0.1305.53 
MTGMgic Investment Corp7.9006.5406.9705,981,300-1.00012.55 
MTHMeritage Corp39.1036.8738.07496,200-1.243.15 
MTLMechel Oao1.4401.2801.300345,400-0.1007.14 
MTL.PMechel Pao [Mtl/P]0.36760.29000.339221,400-0.01915.33 
MTNVail Resorts154.8147.5149.0603,900-6.64.27 
MTORMeritor Inc14.8513.1913.581,610,500-1.047.11 
MTRMesa Royalty Trust7.0904.5605.04021,300-1.48922.81 
MTRNMaterion Corp36.5934.9536.30117,6001.073.04 
MTTWestern Asset Muni Defined Opportunity19.0018.6218.90113,0000.392.11 
MTWManitowoc Company8.3807.6608.150560,2000.2703.43 
MTXMinerals Technologies Inc34.4131.6934.41225,9001.935.94 
MTZMastec Inc31.1327.0930.95847,6001.454.92 
MUABlackrock Muniassets Fund13.6513.0013.49138,4000.362.74 
MUCBlackrock Muniholdings California13.3813.1813.32214,6000.171.29 
MUEBlackrock Muniholdings Quality Fund II12.3411.9612.22126,7000.272.26 
MUFGMitsubishi Ufj Financial Group Inc3.9303.8003.9103,283,600-0.1102.74 
MUHBlackrock Muniholdings Fund II13.9413.2213.7631,2000.100.73 
MUIBlackrock Muni Intermediate Duration13.5713.1813.23122,300-0.201.49 
MUJBlackrock Muniholdings New Jersey13.5413.2213.47115,7000.090.67 
MURMurphy Oil Corp5.7905.1605.7105,158,300-0.0801.38 
MUSBlackrock Muniholdings Quality Fund12.0311.7212.0237,2000.383.26 
MUSAMurphy USA Inc86.2681.6884.46474,9001.401.69 
MUXMcewen Mining Inc0.72940.65000.68872,588,1000.01061.56 
MVCMVC Capital4.4004.0504.190120,800-0.1403.23 
MVCDMVC Capital Inc 6.25% Senior Notes Due23.0022.1522.3022,700-0.100.45 
MVFMunivest Fund8.3408.1508.190193,700-0.0100.12 
MVOMv Oil Trust2.7002.4002.41523,900-0.28510.56 
MVTBlackrock Munivest Fund II14.7913.4713.98113,0000.382.79 
MWAMueller Water Products7.9607.5007.9201,306,3000.2603.39 
MXMagnachip Semiconductor Corp9.8409.1309.380147,1000.1201.30 
MXEMexico Equity and6.9906.9906.990100-0.1602.24 
MXFMexico Fund7.9707.7307.97076,1000.0100.12 
MXLMaxlinear Inc11.4610.2911.40627,2000.969.20 
MYCBlackrock Muniyield California Fund13.4713.1713.3835,6000.211.59 
MYDBlackrock Muniyield Fund13.2112.8413.03319,3000.110.81 
MYEMyers Industries10.8910.1810.51159,200-0.111.04 
MYFBlackrock Muniyield Investment Fund13.3112.6913.1185,7000.514.05 
MYIBlackrock Muniyield Quality Fund III12.8912.5312.78400,4000.090.71 
MYJBlackrock Muniyield New Jersey Fund13.9813.5013.7126,8000.100.73 
MYNBlackrock Muniyield New York Quality12.3912.1812.2655,9000.010.08 
MYOVMyovant Sciences Ltd7.9207.3107.7701,180,300-0.0300.38 
MZAMuniyield Arizona Fund12.4212.1212.3812,3000.181.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.209.10.183
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,7742723.62
DJI22,3276913.19
SP5002,627853.35
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,622-30.18
BDI1,200494.26
HSI30,063-2530.83