Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc34.4433.6134.135,698,7000.100.29 
MAMastercard Inc191.9189.7191.22,459,500-0.70.39 
MAAMid-America Apartment Communities92.2091.0791.54534,6000.660.73 
MAA-IMid-America Apt Communities Inc64.4662.6064.461,000-0.530.82 
MACMacerich Company54.9654.3454.75667,2000.000.00 
MAINMain Street Capital Corp38.5238.3138.46129,100-0.010.03 
MANManpower Inc93.4991.9292.41791,1000.370.40 
MANUManchester United Ltd21.0520.7521.0515,7000.251.20 
MASMasco Corp37.9937.3637.903,289,8000.381.01 
MATXMatson Inc34.9234.5834.67108,500-0.100.29 
MAVPioneer Muni High Income Advantage Trust11.0510.9911.0517,8000.060.55 
MAXRMaxar Technologies Ltd49.3047.9848.80137,8000.440.91 
MBIMBIA Inc8.6308.5308.590770,100-0.0100.12 
MBTMobile Telesystems10.0709.7359.9701,316,7000.1601.63 
MCMoelis60.0559.1059.90332,6000.350.59 
MCABlackrock Muniyield California Insured13.3413.2813.3499,7000.070.53 
MCBMetropolitan Bank Holding Corp50.6448.9648.9957,000-1.342.66 
MCCMedley Capital Corp3.5603.5203.540258,3000.0000.00 
MCDMcDonald's Corp164.0162.1163.22,582,0000.80.50 
MCIMassmutual Corporate Investors15.5315.3015.3031,400-0.070.46 
MCKMckesson Corp146.7143.1145.82,076,9001.81.24 
MCNMadison/Claymore Covered Call & Equity7.5207.4707.51041,9000.0050.07 
MCOMoody's Corp174.3172.5174.0531,2000.10.05 
MCRMFS Charter Income Trust8.0007.9207.920170,7000.0100.13 
MCRNMilacron Holdings Corp20.4119.8419.88211,600-0.381.88 
MCSMarcus Corp31.7031.2531.4530,900-0.250.79 
MCVMedley Capital Corp24.7024.5524.704,300-0.100.40 
MCXMedley Capital Corp25.2925.1725.205,200-0.050.18 
MCYMercury General Corp48.4147.9948.14141,400-0.030.06 
MDMednax Inc47.3346.6646.77370,700-0.020.04 
MDCM.D.C. Holdings31.8630.9931.64561,6000.611.97 
MDLQMedley Llc 7.25% Notes Due 202425.2025.1025.20400-0.060.24 
MDLXMedley Llc24.1924.1024.152,000-0.030.10 
MDLYMedley Management Inc4.7404.5004.55030,400-0.1503.19 
MDPMeredith Corp48.4547.9048.20291,6000.000.00 
MDRMcDermott International21.6321.0121.572,405,200-0.331.51 
MDTMedtronic Inc88.2685.7786.304,685,400-0.690.79 
MDUMdu Res Group Inc27.8727.6427.75519,000-0.090.32 
MEDMedifast Inc141.3139.1140.6151,900-0.40.25 
MEIMethode Electronics41.5540.1540.40410,800-0.902.18 
MENBlackrock Munienhanced Fund10.5510.4510.4676,100-0.050.48 
MER-KML 6.45% Trust Pfd25.9925.8125.9836,4000.040.15 
MER-PML Cap TR III 7.375%26.4126.3526.3510,400-0.040.15 
METMetlife Inc47.9647.3547.674,415,600-0.330.69 
MET-AMetlife Pfd A Fltg25.2525.1525.259,5000.080.32 
MFAMFA Financial Inc7.7607.6707.7301,332,5000.0300.39 
MFA-BMFA Financial Inc25.4325.3825.403,7000.020.08 
MFCManulife Financial Corp19.3119.1419.201,182,800-0.150.78 
MFCBMfc Industrial Ltd6.2606.2106.2304,6000.0000.00 
MFDMacquarie/First Trust Global11.6811.5811.6626,9000.020.17 
MFGMizuho Financial Group3.5603.5303.540178,900-0.0300.84 
MFGPMicro Focus Intl Plc17.9617.7017.78476,400-0.130.73 
MFLBlackrock Muniholdings Investment12.8412.7812.83126,7000.080.63 
MFMMFS Muni Income Trust6.6006.5506.55032,200-0.0300.46 
MFOMFA Financial Inc25.8225.8225.82200-0.240.92 
MFTBlackrock Muniyield Investment13.1313.0713.0716,900-0.030.23 
MFVMFS Special Value Trust5.7205.5005.63526,400-0.0150.27 
MGMistras Group Inc19.0218.8518.9330,500-0.010.05 
MGAMagna International64.9763.9164.36778,700-0.220.34 
MGFMFS Government Markets Income Trust4.5204.4904.49030,200-0.0100.22 
MGMMGM Resorts International31.6330.9131.453,896,0000.130.42 
MGPMGM Growth Properties Llc29.5229.2029.38201,7000.030.10 
MGUMacquarie Global Infrastructure Total22.5122.3822.4827,100-0.170.75 
MH-AMaiden Holdings Ltd 8.25%21.2821.1521.2234,2000.090.43 
MH-CMaiden Holdings North America19.7919.5019.6925,6000.040.20 
MH-DMaiden Holdings Ltd Pref Ser D18.5018.2918.3819,4000.170.93 
MHDBlackrock Muniholdings Fund15.4115.3215.3939,8000.060.39 
MHFWestern Asset Muni High7.4107.3007.41047,6000.1101.51 
MHIPioneer Muni High Income Trust11.5011.4611.4839,3000.010.09 
MHKMohawk Industries215.5211.6213.4799,3001.00.46 
MHLAMaiden Holdings Ltd 6.625% No20.4920.3120.428,000-0.120.58 
MHNBlackrock Muniholdings New York Quality12.4712.4412.4533,7000.030.24 
MHNCMaiden Holdings North America21.4421.1021.1510,700-0.190.89 
MHOM/I Homes28.9528.0428.58229,0000.511.82 
MICMacquarie Infrastructure Company Trust38.0737.1638.01827,4000.421.12 
MIECohen & Steers MLP Income and10.119.9310.0687,200-0.171.66 
MINMFS Intermediate Income Trust3.8503.8303.840132,9000.0000.00 
MIT-AAg Mortgage Investment Trust25.6825.6125.687000.060.23 
MIT-BAg Mortgage Investment Trust I25.7125.5425.683,0000.020.08 
MITTAg Mortgage Investment Trust18.8018.6518.7561,000-0.030.16 
MIXTMix Telematics Ltd20.1119.4219.6484,000-0.170.86 
MIYBlackrock Muniyield Michigan Quality13.0913.0513.0521,800-0.010.08 
MKCMccormick & Company Inc105.0103.0103.4668,7000.30.24 
MKC.VMccormick & Company Inc104.4102.0103.61,1001.71.63 
MKLMarkel Corp1,1431,1341,13521,300-70.59 
MLIMueller Industries29.9029.5329.73110,700-0.070.23 
MLMMartin Marietta Materials219.7216.6217.7381,300-0.70.33 
MLPMaui Land & Pineapple Company12.0011.8011.8511,6000.000.00 
MLRMiller Industries26.6526.2526.457,500-0.100.38 
MMCMarsh & Mclennan Companies81.7981.0081.30995,000-0.140.17 
MMDMainstay Defined Muni Opp Fund19.7019.5019.6764,600-0.010.05 
MMIMarcus & Millichap37.9637.7437.88174,9000.060.16 
MMM3M Company199.4197.9199.01,686,400-0.40.19 
MMPMagellan Midstream Partners LP68.8666.8768.60818,900-0.240.35 
MMSMaximus Inc62.3361.4861.54325,200-0.350.57 
MMTMFS Multimarket Income Trust5.6605.6105.610231,4000.0000.00 
MMUWestern Asset Managed Municipals Fund12.6112.5612.5890,5000.000.00 
MNManning & Napier Inc3.3003.1003.15021,600-0.1504.55 
MNEBlackrock Muni New York Intermediate12.6512.6212.643,6000.010.08 
MNKMallinckrodt Plc Ordinary Share16.5916.2816.501,694,7000.060.36 
MNPWestern Asset Muni Partners Fund14.1114.0614.103,6000.040.28 
MNRMonmouth Real Estate Investment Corp15.5115.3715.50234,5000.070.45 
MNR-CMonmouth Real Estate Investment Group23.6823.4723.475,200-0.090.38 
MOAltria Group56.1555.4555.635,333,000-0.260.47 
MODModine Manufacturing Company19.4017.4917.80595,300-1.306.81 
MODNModel N Inc18.1017.7018.00155,7000.201.12 
MOG.AMoog Inc Cl A84.9882.2483.1075,300-0.881.05 
MOG.BMoog Inc Cl B85.8485.8485.841000.000.00 
MOHMolina Healthcare Inc88.4184.9487.231,100,9002.943.49 
MONMonsanto Company127.3125.5126.55,031,9001.10.89 
MOSMosaic Company28.0327.4028.032,934,7000.170.61 
MOS.UMosaic Acquisition Corp.10.0510.0510.051000.020.20 
MOS.WMosaic Acquisition Corp. WT1.2001.2001.2004000.0302.56 
MOSCMosaic Acquisition Corp9.7409.7109.7104000.0000.00 
MOVMovado Group Inc41.3540.5540.75107,100-0.300.73 
MP-DMississippi Pr 5.2525.2025.1125.11400-0.190.75 
MPABlackrock Muniyield Pennsylvania Quality13.5913.4813.5010,700-0.020.15 
MPCMarathon Petroleum Corp77.9775.9377.006,418,900-2.112.67 
MPLXMplx LP35.9234.7335.551,660,300-0.200.56 
MPOMidstates Petroleum Company Inc13.1312.5613.06115,900-0.060.46 
MPVMassmutual Participation Investors15.0414.7814.8515,500-0.120.80 
MPWMedical Properties Trust13.3613.2513.311,831,7000.040.30 
MPXMarine Products Corp16.7016.1316.2015,8000.050.31 
MQTBlackrock Muniyield Quality Fund II12.0411.9911.9917,200-0.020.17 
MQYBlackrock Muniyield Quality Fund13.9313.8613.8945,4000.020.14 
MRCMrc Global Inc20.5620.2220.40539,000-0.361.73 
MRINMarin Sotfware Incorporated6.0005.8505.8504,800-0.1001.68 
MRKMerck & Company59.4658.8459.096,665,300-0.040.07 
MROMarathon Oil Corp20.8220.2620.7114,058,700-0.763.54 
MRTMedequities Realty Trust Inc10.4010.3010.3394,900-0.010.10 
MSMorgan Stanley53.8352.7253.0110,152,700-0.991.83 
MS-AMorgan Stanley Prfd 'A'22.6522.5322.5843,3000.000.00 
MS-EMorgan Stanley28.8428.4728.4857,600-0.100.35 
MS-FMorgan Stanley27.7727.5627.5726,200-0.120.43 
MS-GMorgan Stanley 6.625%26.4326.2126.2312,400-0.100.38 
MS-IMorgan Stanley27.2326.9527.0552,2000.040.15 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.0225.8125.8252,100-0.090.35 
MSAMsa Safety Inc90.9790.4390.62101,300-0.310.34 
MSBMesabi Trust24.6524.2524.5043,200-0.251.01 
MSCIMSCI Inc159.9158.5159.3376,1000.20.13 
MSDMorgan Stanley Emerging Markets Debt9.0408.9909.01062,0000.0100.11 
MSFMorgan Stanley Emerging Markets Fund Inc17.0216.8916.9120,800-0.020.12 
MSGThe Madison Square Garden Comp266.7265.0265.690,4000.10.03 
MSGNMsg Networks Inc20.0519.4019.95281,8000.301.53 
MSIMotorola Solutions111.5110.1110.6907,400-0.30.26 
MSLMidsouth Bancorp14.5013.8514.0512,9000.000.00 
MSMMsc Industrial Direct Company91.8790.9891.33218,200-0.280.31 
MSPMadison Strategic Sector Premium Fund11.8411.7811.796,2000.010.08 
MTArcelormittal33.1832.7433.051,452,700-0.451.34 
MTBM&T Bank Corp180.2178.3179.1424,100-0.80.45 
MTB-CM&T Bank Corporation Fixed Rate1,0301,0301,03010000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0071,0071,00710000.00 
MTB.WM&T Bank Corporation Warrants110.5110.5110.51000.00.00 
MTDMettler-Toledo International565.7552.8554.8209,200-10.81.90 
MTDRMatador Resources Company29.1028.2028.672,599,900-1.123.76 
MTGMgic Investment Corp10.6110.3410.493,946,800-0.121.13 
MTHMeritage Corp46.0544.1045.90335,3001.353.03 
MTLMechel Oao3.7303.4903.53059,6000.0601.73 
MTL.PMechel Steel Group Oao American0.98000.91000.980021,0000.02002.08 
MTNVail Resorts242.1238.0241.3135,0003.01.27 
MTORMeritor Inc.21.7921.3821.50591,8000.050.23 
MTRMesa Royalty Trust15.1015.0015.103,1000.150.97 
MTRNMaterion Corp55.3554.0554.3562,200-1.001.81 
MTTWestern Asset Muni Defined Opportunity21.2321.1221.1520,3000.020.07 
MTWManitowoc Company26.4525.7226.23417,500-0.301.13 
MTXMinerals Technologies Inc71.8071.0571.65150,600-0.150.21 
MTZMastec Inc47.9047.2047.80431,7000.200.42 
MUABlackrock Muniassets Fund13.1813.1113.1243,100-0.040.30 
MUCBlackrock Muniholdings California13.1713.1113.15109,2000.040.31 
MUEBlackrock Muniholdings Quality Fund II12.1512.1312.1537,9000.030.25 
MUFGMitsubishi Ufj Financial Group Inc6.2806.2206.2501,231,200-0.0500.79 
MUHBlackrock Muniholdings Fund II13.8313.7813.7812,7000.020.15 
MUIBlackrock Muni Intermediate Duration13.1213.0613.08218,4000.060.46 
MUJBlackrock Muniholdings New Jersey13.2513.2113.2324,200-0.010.08 
MULEMulesoft Inc Class A44.7544.5244.572,276,600-0.010.02 
MURMurphy Oil Corp30.3129.0629.301,917,500-1.785.73 
MUSBlackrock Muniholdings Quality Fund12.5212.4012.4132,800-0.030.24 
MUSAMurphy USA Inc67.4666.6067.12371,8000.240.36 
MUXMcewen Mining Inc2.3202.2302.2602,217,200-0.0200.88 
MVCMVC Capital10.1510.0410.0813,3000.030.30 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.5425.4825.504,4000.050.20 
MVOMv Oil Trust9.9409.5609.83043,600-0.0800.81 
MVTBlackrock Munivest Fund II14.0013.9513.9763,8000.010.07 
MWAMueller Water Products11.8011.6611.72484,200-0.030.26 
MXMagnachip Semiconductor Corp11.1010.8511.10201,8000.151.37 
MXEMexico Equity and9.9509.8609.8601,300-0.0500.50 
MXFMexico Fund14.9114.7714.8218,7000.050.34 
MXLMaxlinear Inc18.9518.4718.86512,9000.301.62 
MYCBlackrock Muniyield California Fund13.3213.2613.3060,4000.040.30 
MYDBlackrock Muniyield Fund13.2413.2013.22126,4000.040.30 
MYEMyers Industries18.8518.3718.50338,2000.000.00 
MYFBlackrock Muniyield Investment Fund13.8613.7813.8333,6000.060.44 
MYIBlackrock Muniyield Quality Fund III12.5012.4412.47210,4000.020.16 
MYJBlackrock Muniyield New Jersey Fund13.9713.9213.943,4000.020.14 
MYNBlackrock Muniyield New York Quality11.9811.9111.9457,5000.000.00 
MYOVMyovant Sciences Ltd22.7422.2722.5614,7000.241.08 
MZFManaged Duration Investment Grade Fund14.2514.1914.2020,4000.020.14 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.110.222
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83