Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc21.3620.8120.896,386,506-0.381.79 
MAMastercard Inc253.4250.3251.91,862,1932.10.85 
MAAMid-America Apartment Communities115.7114.8115.1175,1390.20.14 
MAA-IMid-America Apt Communities Inc63.5062.2562.782,049-1.652.57 
MACMacerich Company40.7139.8240.49438,8300.220.55 
MAINMain Street Capital Corp40.8540.5240.73128,7520.100.25 
MANManpower Inc92.3090.8891.48192,9710.290.32 
MANUManchester United Ltd18.6018.3918.5021,2110.070.38 
MASMasco Corp37.2436.9537.241,630,3740.340.92 
MATXMatson Inc36.9136.4836.6240,0880.180.49 
MAVPioneer Muni High Income Advantage Trust10.7610.7110.7527,0430.060.56 
MAXRMaxar Technologies Ltd8.8207.7507.8205,760,648-1.03011.64 
MBIMBIA Inc9.1208.9708.980395,249-0.0100.11 
MBTMobile Telesystems8.1307.7807.8502,863,994-0.2402.97 
MCMoelis33.3532.7333.26271,5730.591.81 
MCABlackrock Muniyield California Insured14.0513.9814.0132,259-0.020.14 
MCBMetropolitan Bank Holding Corp39.5538.5439.175,3350.220.56 
MCCMedley Capital Corp2.7762.6902.776138,8410.0762.83 
MCDMcDonald's Corp199.9197.3197.71,375,120-1.20.62 
MCIMassmutual Corporate Investors16.1215.9415.9424,226-0.100.62 
MCKMckesson Corp130.6128.7130.2641,8821.10.82 
MCNMadison/Claymore Covered Call & Equity6.5806.5106.54026,9110.0100.15 
MCOMoody's Corp186.5183.6185.2649,4170.60.33 
MCRMFS Charter Income Trust7.9307.9007.91022,273-0.0100.13 
MCRNMilacron Holdings Corp12.5112.1512.2392,878-0.151.21 
MCSMarcus Corp36.0935.4135.9769,0510.190.53 
MCVMedley Capital Corp24.7924.6024.627,136-0.331.32 
MCXMedley Capital Corp24.8124.5924.7811,588-0.040.16 
MCYMercury General Corp56.8656.3856.7871,0080.601.07 
MDMednax Inc26.1225.7026.12446,7230.301.16 
MDCM.D.C. Holdings32.4031.7832.07193,8880.451.42 
MDLQMedley Llc 7.25% Notes Due 202415.5115.0315.1222,4440.110.75 
MDLXMedley Llc15.3115.0515.202,805-0.020.13 
MDLYMedley Management Inc2.6602.4702.54023,705-0.0602.31 
MDPMeredith Corp55.8254.7454.82168,425-0.641.15 
MDRMcDermott International6.5005.9706.1804,845,530-0.0200.32 
MDTMedtronic Inc93.9292.0193.215,294,2802.402.64 
MDUMdu Res Group Inc25.5225.3125.43429,5340.090.36 
MECMayville Engineering Company Inc.15.9015.2515.3048,810-0.472.98 
MEDMedifast Inc141.1138.1138.766,370-0.20.12 
MEIMethode Electronics26.2825.7926.1855,2200.220.85 
MENBlackrock Munienhanced Fund10.8410.6910.8087,4360.020.19 
MER-KML 6.45% Trust Pfd26.3026.1526.2217,7750.040.15 
METMetlife Inc47.8347.3947.831,916,4320.581.23 
MET-AMetlife Pfd A Fltg22.9522.7722.7721,8690.000.00 
MET-EMetlife Inc Pfd26.3726.3026.3127,575-0.020.08 
MFAMFA Financial Inc7.3407.2907.340515,2090.0600.82 
MFA-BMFA Financial Inc25.4925.4225.464,9960.060.24 
MFA.UMegalith Financial Acquisition Corp10.3310.3110.332,1200.010.10 
MFA.WMegalith Financial Acquisition Corp0.34000.34000.34007000.02006.25 
MFACMegalith Financial Acquisition Corp Cl A10.0009.87010.000400-0.0200.20 
MFCManulife Financial Corp17.4217.1717.401,411,6080.251.46 
MFCBMfc Industrial Ltd12.9812.3212.5231,530-0.372.87 
MFDMacquarie/First Trust Global10.3410.0510.2167,173-0.050.49 
MFGMizuho Financial Group2.8702.8402.860400,2750.0401.42 
MFGPMicro Focus Intl Plc25.0424.7624.99337,6480.401.63 
MFLBlackrock Muniholdings Investment13.0012.9512.99108,4520.030.23 
MFMMFS Muni Income Trust6.8506.8306.85026,1220.0300.44 
MFOMFA Financial Inc26.1026.0726.071,721-0.010.04 
MFTBlackrock Muniyield Investment13.9513.9013.9010,155-0.040.29 
MFVMFS Special Value Trust5.7805.6505.7505,9550.0500.88 
MGMistras Group Inc14.3313.8213.8624,375-0.302.12 
MGAMagna International44.2443.5344.15712,4680.581.33 
MGFMFS Government Markets Income Trust4.5504.5304.55032,9140.0100.22 
MGMMGM Resorts International25.6725.2925.581,516,4930.210.83 
MGPMGM Growth Properties Llc31.7631.5031.64254,7410.050.16 
MGRAffiliated Managers Group Inc25.5325.3525.5344,5680.170.67 
MGUMacquarie Global Infrastructure Total22.5222.2922.3219,732-0.020.09 
MGYMagnolia Oil & Gas Corp11.9711.4011.49474,323-0.272.30 
MGY.WMagnolia Oil & Gas Corp Warrant3.3403.0803.13012,400-0.1103.40 
MH-AMaiden Holdings Ltd 8.25%5.7505.5905.6601,812-0.0901.57 
MH-CMaiden Holdings North America5.0304.8204.820600-0.1202.43 
MH-DMaiden Holdings Ltd Pref Ser D4.7504.5004.600105,411-0.1803.77 
MHDBlackrock Muniholdings Fund16.4216.2516.3911,2360.120.74 
MHEMassachusetts Health and Education12.7812.6812.783,5370.090.71 
MHFWestern Asset Muni High7.5007.4607.49013,7650.0000.00 
MHIPioneer Muni High Income Trust11.9811.9311.9559,7210.020.17 
MHKMohawk Industries146.3142.0146.1923,7154.43.07 
MHLAMaiden Holdings Ltd 6.625% No15.1815.0315.1312,477-0.050.34 
MHNBlackrock Muniholdings New York Quality13.3113.2313.238,649-0.050.37 
MHNCMaiden Holdings North America19.4919.2019.466,501-0.150.76 
MHOM/I Homes28.2827.9928.1770,6610.381.37 
MICMacquarie Infrastructure Company Trust40.8940.4940.85204,0690.411.01 
MIECohen & Steers MLP Income and9.5809.4209.470103,9380.0400.42 
MINMFS Intermediate Income Trust3.7803.7503.77061,9980.0100.27 
MIT-AAg Mortgage Investment Trust25.8825.8625.865000.160.62 
MIT-BAg Mortgage Investment Trust I26.0825.8626.034,4310.140.54 
MITTAg Mortgage Investment Trust16.1315.9416.03107,1140.150.94 
MIXTMix Telematics Ltd17.3116.8817.2946,5760.241.41 
MIYBlackrock Muniyield Michigan Quality13.6113.5413.6022,3860.040.29 
MKCMccormick & Company Inc156.7154.6155.5286,765-0.80.50 
MKC.VMccormick & Company Inc155.5155.3155.54000.50.31 
MKLMarkel Corp1,0721,0511,05427,881-100.95 
MLIMueller Industries28.0227.3227.5847,2990.080.29 
MLMMartin Marietta Materials214.3210.3212.8190,8540.00.01 
MLPMaui Land & Pineapple Company10.4910.2510.495,9100.333.25 
MLRMiller Industries28.6428.0828.3427,909-0.130.46 
MMCMarsh & Mclennan Companies96.5594.9095.451,578,112-0.740.77 
MMDMainstay Defined Muni Opp Fund20.4320.3820.4310,8400.050.25 
MMIMarcus & Millichap33.0032.2832.93125,8840.571.76 
MMM3M Company167.4165.3166.21,638,9930.40.22 
MMPMagellan Midstream Partners LP62.6361.9462.63660,9140.761.23 
MMSMaximus Inc72.3971.3671.64114,6250.140.20 
MMTMFS Multimarket Income Trust5.6905.6505.65051,908-0.0400.70 
MMUWestern Asset Managed Municipals Fund13.7513.6213.6246,974-0.080.58 
MNManning & Napier Inc2.1002.0102.01027,494-0.0100.50 
MNEBlackrock Muni New York Intermediate14.2614.2514.261,2520.010.07 
MNKMallinckrodt Plc9.7008.8309.6702,610,0210.5706.26 
MNPWestern Asset Muni Partners Fund14.6514.6214.6410,7470.020.14 
MNRMonmouth Real Estate Investment Corp14.3314.1314.24115,9400.060.42 
MNR-CMonmouth Real Estate Investment Group24.3824.3024.355,029-0.010.04 
MNRLBrigham Minerals Inc21.1920.1820.5675,030-0.442.10 
MOAltria Group53.1151.6052.454,120,304-0.360.68 
MODModine Manufacturing Company14.2213.5714.17171,6440.624.58 
MODNModel N Inc18.2717.9918.1036,230-0.090.49 
MOG.AMoog Inc Cl A85.8284.2084.8219,4960.270.32 
MOG.BMoog Inc Cl B84.5284.5284.52251-0.510.60 
MOGUMogu Inc ADR5.0504.8204.9107,156-0.1803.54 
MOHMolina Healthcare Inc132.3127.3132.1529,4494.73.65 
MOSMosaic Company22.0021.4521.602,126,969-0.020.09 
MOS.UMosaic Acquisition Corp10.5010.4410.503000.070.67 
MOS.WMosaic Acquisition Corp WT1.1000.9901.0509,1000.0606.06 
MOSCMosaic Acquisition Corp10.1110.1110.114,325-0.030.30 
MOVMovado Group Inc33.4432.9133.3044,7470.240.73 
MPABlackrock Muniyield Pennsylvania Quality13.8413.7913.849,514-0.040.25 
MPCMarathon Petroleum Corp50.7749.7750.232,572,8290.090.18 
MPLXMplx LP31.4430.9531.24872,6330.050.16 
MPOMidstates Petroleum Company Inc7.6407.3207.380100,246-0.2002.64 
MPVMassmutual Participation Investors16.1815.7916.0811,8910.271.70 
MPWMedical Properties Trust18.8118.4418.751,748,6330.331.79 
MPXMarine Products Corp14.6914.0014.4624,738-0.352.36 
MQTBlackrock Muniyield Quality Fund II12.4812.4012.48228,0100.120.97 
MQYBlackrock Muniyield Quality Fund14.3614.3014.3626,5810.080.56 
MRMontage Resources Corp9.0708.6008.70097,017-0.2302.58 
MRCMrc Global Inc15.6715.2215.54249,3150.171.11 
MRKMerck & Company81.9481.1281.473,822,2400.450.56 
MROMarathon Oil Corp14.8614.3114.426,084,477-0.151.00 
MRTMedequities Realty Trust Inc11.1110.9611.034,364,000-0.161.43 
MSMorgan Stanley43.2042.6943.043,629,7780.330.77 
MS-AMorgan Stanley Prfd 'A'20.6320.4820.5343,501-0.040.19 
MS-EMorgan Stanley28.1428.0028.1419,2910.050.18 
MS-FMorgan Stanley27.9627.7227.9627,2660.200.72 
MS-GMorgan Stanley 6.625%25.6225.5625.6114,8250.050.19 
MS-IMorgan Stanley27.1127.0227.0822,8730.060.22 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.4726.3926.4212,0210.030.12 
MSAMsa Safety Inc104.5102.4102.773,000-0.60.55 
MSBMesabi Trust30.2729.5930.0315,1600.612.07 
MSCStudio City Intl Holdings Ltd ADR19.4518.1018.86134,4470.351.88 
MSCIMSCI Inc220.2216.2218.1418,3280.40.18 
MSDMorgan Stanley Emerging Markets Debt9.1009.0609.08052,1640.0000.00 
MSGThe Madison Square Garden Comp304.3296.6297.990,941-3.71.24 
MSGNMsg Networks Inc21.9020.8921.12406,709-0.612.81 
MSIMotorola Solutions151.7149.3150.5368,9180.00.01 
MSLMidsouth Bancorp11.7911.5211.7312,9700.191.65 
MSMMsc Industrial Direct Company73.2071.7472.51215,055-0.070.10 
MTArcelormittal16.0415.7815.881,183,5500.181.15 
MTBM&T Bank Corp165.1162.8165.0388,2992.31.39 
MTB-CM&T Bank Corp Fixed Rate1,0371,0371,037289414.15 
MTB.PM&T Bank Corp Fixed Rate1,0211,0211,02110000.00 
MTDMettler-Toledo International734.1724.1732.581,08513.31.85 
MTDRMatador Resources Company18.3117.4117.651,588,455-0.160.90 
MTGMgic Investment Corp13.8013.6713.76691,5640.130.95 
MTHMeritage Corp51.5750.6951.2098,5460.911.81 
MTLMechel Oao1.9601.9301.9607,3920.0502.62 
MTL.PMechel Steel Group Oao American0.92000.86000.910053,6810.05916.95 
MTNVail Resorts215.4211.9215.4153,7154.01.88 
MTORMeritor Inc20.3119.9420.30314,9140.211.05 
MTRMesa Royalty Trust12.9712.9012.901,100-0.030.23 
MTRNMaterion Corp64.1263.0963.7033,3530.370.58 
MTTWestern Asset Muni Defined Opportunity21.8621.7621.8415,3080.050.23 
MTWManitowoc Company15.3114.9215.01203,483-0.050.33 
MTXMinerals Technologies Inc54.0553.3053.5859,416-0.080.15 
MTZMastec Inc46.5145.6646.04202,8410.290.63 
MUABlackrock Muniassets Fund14.9714.9114.9412,7740.020.13 
MUCBlackrock Muniholdings California13.5313.4513.4641,448-0.010.07 
MUEBlackrock Muniholdings Quality Fund II12.3112.2112.2843,2800.040.33 
MUFGMitsubishi Ufj Financial Group Inc4.6704.5904.6401,730,8870.0801.75 
MUHBlackrock Muniholdings Fund II14.6214.5614.6230,8480.090.62 
MUIBlackrock Muni Intermediate Duration13.9713.9213.9426,644-0.010.07 
MUJBlackrock Muniholdings New Jersey13.8413.8213.8319,5390.010.07 
MURMurphy Oil Corp25.9725.0825.601,957,3590.220.87 
MUSBlackrock Muniholdings Quality Fund12.2112.1412.196,3210.040.33 
MUSAMurphy USA Inc83.6180.8881.28162,157-1.211.47 
MUXMcewen Mining Inc1.3301.2701.300839,8190.0302.36 
MVCMVC Capital8.9908.9808.9805800.0400.45 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.7325.6725.692,586-0.020.08 
MVFMunivest Fund9.1409.1009.11032,5250.0100.11 
MVOMv Oil Trust8.1208.0108.0107,674-0.1101.35 
MVTBlackrock Munivest Fund II14.4414.4014.449,4010.030.21 
MWAMueller Water Products9.4309.2109.310294,3540.0800.87 
MXMagnachip Semiconductor Corp8.1507.8807.92099,584-0.0300.38 
MXEMexico Equity and10.8610.8610.86102-0.010.09 
MXFMexico Fund13.7113.4813.5710,353-0.060.44 
MXLMaxlinear Inc21.7221.4121.48133,9970.110.51 
MYCBlackrock Muniyield California Fund13.5213.4813.5135,6960.010.07 
MYDBlackrock Muniyield Fund14.4214.3614.3921,220-0.010.09 
MYEMyers Industries17.6417.1317.2528,691-0.020.12 
MYFBlackrock Muniyield Investment Fund14.4314.3614.387,2760.000.00 
MYIBlackrock Muniyield Quality Fund III13.1513.0913.1143,4960.000.00 
MYJBlackrock Muniyield New Jersey Fund14.7214.6714.7017,6290.010.07 
MYNBlackrock Muniyield New York Quality12.7212.6712.7144,7870.030.24 
MYOVMyovant Sciences Ltd12.9812.2612.54110,243-0.302.34 
MZAMuniyield Arizona Fund14.1314.0214.131,0680.110.78 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.234.51.17
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,628-1231.58
DJI25,490-2861.11
SP5002,822-341.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,282100.80
BDI1,200494.26
HSI30,063-2530.83