Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc28.3127.8228.174,292,400-0.100.35 
MAMastercard Inc112.5111.7112.03,221,9000.40.34 
MAAMid-America Apartment Communities102.8101.8101.9350,7000.00.00 
MAA-IMid-America Apt Communities Inc66.5466.5466.54100-2.463.57 
MACMacerich Company64.1063.1763.87963,7000.390.61 
MAINMain Street Capital Corp37.3836.8537.20168,5000.240.65 
MANManpower Inc101.2199.5199.92450,7000.050.05 
MANUManchester United Ltd16.5016.2516.2516,500-0.150.91 
MASMasco Corp34.4233.8533.991,653,600-0.220.64 
MATXMatson Inc31.0730.3330.59267,800-0.160.52 
MAVPioneer Muni High Income Advantage Trust10.9410.8710.9181,6000.030.28 
MBIMBIA Inc8.2908.0608.1201,863,9000.0700.87 
MBLYMobileye N.V.60.8760.6760.7810,704,9000.070.12 
MBTMobile Telesystems11.5811.4011.492,398,5000.141.23 
MCMoelis37.9037.1537.60277,8000.451.21 
MCABlackrock Muniyield California Insured14.7714.5714.77144,2000.191.30 
MCCMedley Capital Corp7.6307.5007.570267,1000.0901.20 
MCDMcDonald's Corp129.7129.2129.33,568,2000.30.26 
MCIMassmutual Corporate Investors15.6115.2415.6128,3000.221.43 
MCKMckesson Corp146.4143.9145.61,632,000-0.20.13 
MCNMadison/Claymore Covered Call & Equity7.9407.8707.89043,900-0.0400.50 
MCOMoody's Corp113.5112.1112.5907,1000.30.27 
MCRMFS Charter Income Trust8.5008.4708.50033,1000.0400.47 
MCRNMilacron Holdings Corp18.0117.6217.78103,700-0.030.17 
MCSMarcus Corp31.4030.7030.9566,900-0.200.64 
MCVMedley Capital Corp25.3925.0425.229,300-0.070.28 
MCXMedley Capital Corporation26.2026.2026.202000.240.92 
MCYMercury General Corp59.4658.3358.62126,600-0.350.59 
MDMednax Inc69.6867.9469.27745,6001.462.15 
MDCM.D.C. Holdings29.8729.4129.63400,6000.160.54 
MDLQMedley Llc 7.25% Notes Due 202425.3525.2525.308,200-0.050.20 
MDLXMedley Llc24.6524.5024.648,6000.190.78 
MDLYMedley Management Inc8.1007.9507.95028,300-0.0500.63 
MDPMeredith Corp64.4563.0563.05751,600-0.150.24 
MDRMcDermott International6.3806.2006.2401,266,900-0.0500.79 
MDTMedtronic Inc81.4780.8581.003,010,2000.140.17 
MDUMdu Res Group Inc27.3627.0227.17495,0000.070.26 
MEDMedifast Inc43.3842.5542.79122,900-0.360.83 
MEIMethode Electronics44.8043.7544.50185,9000.651.48 
MENBlackrock Munienhanced Fund11.3511.3011.3351,9000.000.00 
MEPMidcoast Energy Partners LP7.9507.9007.95091,4000.0500.63 
MER-KML 6.45% Trust Pfd25.5925.4625.5246,3000.020.08 
MER-PML Cap TR III 7.375%26.0725.9125.9234,800-0.010.04 
METMetlife Inc52.7251.6752.014,987,500-0.040.08 
MET-AMetlife Pfd A Fltg25.0824.9525.0536,400-0.050.20 
MFAMFA Financial Inc8.1608.0608.0702,226,400-0.0800.98 
MFA-BMFA Financial Inc25.2825.1325.2516,9000.080.32 
MFCManulife Financial Corp17.6617.4117.494,658,7000.090.52 
MFCBMfc Industrial Ltd1.7401.7201.74020,4000.0100.58 
MFDMacquarie/First Trust Global12.3112.2112.3118,2000.151.23 
MFGMizuho Financial Group3.7603.7203.750121,6000.0300.81 
MFLBlackrock Muniholdings Investment14.1914.1114.1632,5000.030.21 
MFMMFS Muni Income Trust6.9106.8506.86084,400-0.0100.15 
MFOMFA Financial Inc25.5825.5025.502,300-0.100.39 
MFSManitowoc Food Service Inc Co19.2418.9119.04360,9000.030.16 
MFTBlackrock Muniyield Investment13.9013.8813.885,500-0.030.22 
MFVMFS Special Value Trust5.8205.7805.81013,3000.0400.69 
MGMistras Group Inc20.7920.1420.1753,800-0.311.51 
MGAMagna International42.9342.3542.66911,5000.150.35 
MGFMFS Government Markets Income Trust4.9504.9104.94062,2000.0200.41 
MGMMGM Resorts International26.1325.4725.7111,061,500-0.210.81 
MGPMGM Growth Properties Llc26.4226.1026.28284,4000.140.54 
MGRAffiliated Managers Group Inc25.7025.6025.627,100-0.070.27 
MGUMacquarie Global Infrastructure Total22.3122.1122.2430,3000.170.77 
MH-AMaiden Holdings Ltd. 8.25%25.7825.6925.757,300-0.030.12 
MH-CMaiden Holdings North America25.8325.7225.7222,500-0.050.19 
MHDBlackrock Muniholdings Fund16.3216.2016.2025,400-0.090.55 
MHFWestern Asset Muni High7.1707.1407.14037,600-0.0200.28 
MHGMarine Harvest ASA Sponsored Ad16.3316.1916.22173,400-0.040.25 
MHIPioneer Muni High Income Trust11.6411.5711.5844,700-0.040.34 
MHKMohawk Industries230.1225.5227.0732,100-2.41.03 
MHLAMaiden Holdings Ltd. 6.625% No25.6525.5325.6420,9000.100.39 
MHNBlackrock Muniholdings New York Quality13.5613.4913.5621,5000.050.37 
MHNBMaiden Holdings North America25.4225.3325.363,6000.040.16 
MHNCMaiden Holdings North America27.1026.9827.0011,200-0.130.48 
MHOM/I Homes24.2423.6023.65167,600-0.391.62 
MHO-AM/I Homes Sr A Pf Ds25.7025.6225.621,500-0.060.23 
MICMacquarie Infrastructure Company Trust80.2079.3779.63364,1000.230.29 
MIECohen & Steers MLP Income and10.9910.9010.9058,6000.030.28 
MINMFS Intermediate Income Trust4.3104.2804.290215,500-0.0100.23 
MIT-AAg Mortgage Investment Trust25.0925.0925.092000.000.00 
MIT-BAg Mortgage Investment Trust I24.7324.5524.733,7000.080.32 
MITTAg Mortgage Investment Trust17.7217.4217.43151,500-0.170.97 
MIXTMix Telematics Ltd6.7606.5106.61019,900-0.0801.20 
MIYBlackrock Muniyield Michigan Quality13.5713.4313.5754,2000.100.74 
MJNMead Johnson Nutrition Company88.4588.2688.361,268,5000.070.08 
MKCMccormick & Company Inc101.7100.9101.0527,100-0.20.21 
MKC.VMccormick & Company Inc101.6101.0101.02,700-0.40.41 
MKLMarkel Corp958.0947.0949.230,500-4.80.50 
MLIMueller Industries33.6433.0333.31261,5000.140.42 
MLMMartin Marietta Materials213.2206.5207.2812,100-6.32.93 
MLPMaui Land & Pineapple Company11.6510.8511.1019,300-0.050.45 
MLRMiller Industries24.9524.6024.8026,7000.301.22 
MMCMarsh & Mclennan Companies75.0074.3974.572,273,900-0.040.05 
MMDMainstay Defined Muni Opp Fund18.9718.8518.8758,600-0.090.47 
MMIMarcus & Millichap24.1323.3923.66404,300-0.753.07 
MMM3M Company192.6190.9191.51,435,300-0.60.33 
MMPMagellan Midstream Partners LP77.0076.2676.46522,6000.020.03 
MMSMaximus Inc62.1261.3361.95523,5000.610.99 
MMTMFS Multimarket Income Trust6.0706.0306.07089,1000.0400.66 
MMUWestern Asset Managed Municipals Fund13.6213.5413.5781,6000.000.00 
MNManning & Napier Inc5.7005.5505.60084,200-0.1001.75 
MNEBlackrock Muni New York Intermediate13.5213.4813.497000.000.00 
MNIMcclatchy Company9.9009.6009.7903,600-0.0900.91 
MNKMallinckrodt Plc Ordinary Share43.8642.7243.091,506,400-0.090.21 
MNPWestern Asset Muni Partners Fund15.0214.9815.0219,9000.010.07 
MNRMonmouth Real Estate Investment Corp14.2514.0614.14171,4000.040.28 
MNR-BMonmouth Real Estate Investmen25.4625.3225.323,600-0.010.04 
MNR-CMonmouth Real Estate Investment Group24.7024.5524.617,6000.040.16 
MOAltria Group73.7173.0373.1711,785,900-0.851.15 
MODModine Manufacturing Company11.3510.8511.00455,600-0.201.79 
MODNModel N Inc10.309.9510.1582,4000.101.00 
MOG.AMoog Inc65.0162.7863.0268,100-1.492.31 
MOG.BMoog Inc64.9064.9064.901000.000.00 
MOHMolina Healthcare Inc45.0542.6844.682,402,0001.984.64 
MONMonsanto Company113.8113.1113.71,602,8000.50.45 
MOREMonogram Residential Trust In10.0409.9209.930629,400-0.0500.50 
MOSMosaic Company29.0828.5828.752,158,600-0.250.86 
MOVMovado Group Inc24.3523.3823.40139,800-0.602.50 
MP-DMississippi Pr 5.2525.3225.1525.152,500-0.100.40 
MPABlackrock Muniyield Pennsylvania Quality14.0814.0414.067,7000.030.21 
MPCMarathon Petroleum Corp49.5248.8148.873,563,200-0.430.87 
MPGMetaldyne Performance Group Inc22.9022.7022.80456,3000.050.22 
MPLXMplx LP35.7635.2335.41620,0000.210.60 
MPSXMulti Packaging Solutions Inter17.9417.9117.9294,6000.020.11 
MPVMassmutual Participation Investors14.2714.1714.207,2000.020.14 
MPWMedical Properties Trust12.8512.7012.753,175,0000.030.24 
MPXMarine Products Corp10.9710.7410.7614,700-0.020.19 
MQTBlackrock Muniyield Quality Fund II12.6812.6112.6810,6000.060.48 
MQYBlackrock Muniyield Quality Fund14.7514.7014.7122,000-0.020.14 
MRCMrc Global Inc18.2017.7817.861,398,100-0.030.17 
MRINMarin Sotfware Incorporated1.8001.7001.75023,0000.0502.94 
MRKMerck & Company63.5362.8663.189,136,500-0.100.16 
MROMarathon Oil Corp14.9514.5514.6111,814,800-0.070.48 
MRTMedequities Realty Trust Inc11.0410.8310.8597,900-0.050.46 
MSMorgan Stanley43.0042.1542.4610,815,300-0.130.31 
MS-AMorgan Stanley Prfd 'A'23.8223.6723.74195,800-0.080.34 
MS-EMorgan Stanley29.3529.1829.2329,3000.050.17 
MS-FMorgan Stanley28.6828.5628.6012,5000.050.18 
MS-GMorgan Stanley 6.625%26.6626.5326.5918,8000.030.11 
MS-IMorgan Stanley27.6727.5027.55101,100-0.060.22 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th25.7325.6725.68862,9000.020.08 
MSAMsa Safety Inc70.0768.4368.7574,400-0.630.91 
MSBMesabi Trust15.1514.7514.8015,500-0.100.67 
MSCAMain Street Capital Corporatio26.0926.0526.054000.040.15 
MSCIMSCI Inc98.4696.4397.44439,6000.320.33 
MSDMorgan Stanley Emerging Markets Debt9.4909.4509.47072,900-0.0100.11 
MSFMorgan Stanley Emerging Markets Fund Inc14.6714.6014.6439,1000.000.00 
MSGThe Madison Square Garden Comp197.7195.6196.589,0000.30.16 
MSGNMsg Networks Inc22.7522.3522.50522,1000.100.45 
MSIMotorola Solutions84.3083.3983.67929,700-0.070.08 
MSLMidsouth Bancorp14.9014.6014.7010,2000.000.00 
MSMMsc Industrial Direct Company101.3100.0100.4307,200-0.10.07 
MSPMadison Strategic Sector Premium Fund11.9311.9111.931,0000.030.25 
MTArcelormittal8.6608.2408.29039,608,800-0.3203.72 
MTBM&T Bank Corp156.9153.6155.0875,4000.00.00 
MTB-CM&T Bank Corporation Fixed Rate1,0301,0301,03010000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0351,0351,03510050.49 
MTB.WM&T Bank Corporation Warrants80.5880.5880.58100-1.221.49 
MTDMettler-Toledo International481.8476.9478.6132,4000.30.07 
MTDRMatador Resources Company22.1921.6521.841,811,800-0.010.05 
MTGMgic Investment Corp10.1109.9009.9502,519,100-0.0700.70 
MTHMeritage Corp36.9536.2036.35339,200-0.200.55 
MTLMechel Oao5.0304.8104.820132,2000.0100.21 
MTL.PMechel Steel Group Oao American1.0601.0401.0405000.0606.12 
MTNVail Resorts189.3187.0187.5302,500-1.20.65 
MTORArvinmeritor16.7816.4016.53568,200-0.110.66 
MTRMesa Royalty Trust12.6312.2012.255,600-0.252.00 
MTRNMaterion Corp32.8031.7531.8080,900-0.702.15 
MTTWestern Asset Muni Defined Opportunity22.4622.2322.4114,400-0.040.18 
MTUMitsubishi Ufj Financial Group Inc6.4606.3806.4501,147,7000.1302.06 
MTWManitowoc Company5.8305.5905.6501,507,500-0.1302.25 
MTXMinerals Technologies Inc77.9574.0574.85275,6001.502.04 
MTZMastec Inc38.9037.6038.05502,200-0.401.04 
MUABlackrock Muniassets Fund13.9413.8213.9133,6000.090.65 
MUCBlackrock Muniholdings California14.0413.9914.0348,4000.040.29 
MUEBlackrock Muniholdings Quality Fund II13.1213.0813.1220,3000.010.08 
MUHBlackrock Muniholdings Fund II14.9914.9314.9347,100-0.030.20 
MUIBlackrock Muni Intermediate Duration13.8013.7513.7762,600-0.030.22 
MUJBlackrock Muniholdings New Jersey14.2314.1514.2044,5000.010.07 
MURMurphy Oil Corp26.3525.7325.762,229,600-0.281.08 
MUSBlackrock Muniholdings Quality Fund13.1513.0413.0927,9000.000.00 
MUSAMurphy USA Inc71.5070.4371.20476,8000.680.96 
MUXMcewen Mining Inc3.1803.0403.1102,629,4000.0401.30 
MVCMVC Capital8.9008.8308.88012,4000.0500.57 
MVCBMVC Capital Inc25.6825.5125.611,900-0.100.39 
MVOMv Oil Trust6.0905.9605.9905,900-0.0100.17 
MVTBlackrock Munivest Fund II15.3115.1115.2353,2000.040.26 
MWAMueller Water Products12.0011.7711.812,335,500-0.110.92 
MXMagnachip Semiconductor Corp9.3508.7509.050634,4000.3504.02 
MXEMexico Equity and10.7110.4910.715,2000.212.00 
MXFMexico Fund16.4516.1816.3862,0000.221.36 
MXLMaxlinear Inc26.7026.3426.50379,6000.281.07 
MYCBlackrock Muniyield California Fund14.7614.7014.7449,9000.040.27 
MYCCClubcorp Holdings Inc16.2515.8516.00738,2000.000.00 
MYDBlackrock Muniyield Fund14.2914.2014.2558,800-0.030.21 
MYEMyers Industries14.9514.7514.9093,100-0.050.33 
MYFBlackrock Muniyield Investment Fund15.3715.2415.3120,1000.050.33 
MYIBlackrock Muniyield Quality Fund III13.7913.7013.72115,900-0.030.22 
MYJBlackrock Muniyield New Jersey Fund15.3015.2315.3013,3000.030.20 
MYNBlackrock Muniyield New York Quality12.8512.8012.8428,6000.040.31 
MYOVMyovant Sciences Ltd11.7411.3311.5334,3000.191.68 
MZFManaged Duration Investment Grade Fund13.1913.1013.167,5000.020.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.138.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,077-1860.97
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13