Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc30.6029.8729.908,772,9000.020.07 
MAMastercard Inc108.9107.6108.42,898,100-0.30.28 
MAAMid-America Apartment Communities96.7795.1796.71843,8001.591.67 
MAA-IMid-America Apt Communities Inc.65.0065.0065.001000.000.00 
MACMacerich Company70.3569.7070.21704,5000.711.02 
MAINMain Street Capital Corp37.0336.7736.94578,3000.070.19 
MANManpower Inc93.7091.7692.99565,500-0.290.31 
MANUManchester United Ltd15.9015.6015.7521,600-0.201.25 
MASMasco Corp32.2131.7032.031,614,000-0.020.06 
MATXMatson Inc36.3435.5335.65159,100-0.531.46 
MAVPioneer Muni High Income Advantage Trust11.3811.2711.29141,200-0.060.53 
MBIMBIA Inc11.1710.9811.101,542,700-0.100.89 
MBLYMobileye N.V.42.7241.5642.033,984,300-0.150.36 
MBTMobile Telesystems10.1910.0310.042,229,000-0.090.89 
MCMoelis34.6033.6033.65321,600-0.651.90 
MCABlackrock Muniyield California Insured14.8214.6914.7355,4000.020.14 
MCCMedley Capital Corp7.6707.5807.600322,5000.0200.26 
MCDMcDonald's Corp122.8120.7122.84,077,5001.31.03 
MCIMassmutual Corporate Investors15.6615.2615.4959,500-0.161.02 
MCKMckesson Corp149.3146.0148.42,310,2001.30.85 
MCNMadison/Claymore Covered Call & Equity7.8407.7807.83029,5000.0200.26 
MCOMoody's Corp100.7596.9899.151,928,9002.192.26 
MCQMedley Capital Corporation 7.1225.6825.5125.573,100-0.250.97 
MCRMFS Charter Income Trust8.5908.5608.59070,100-0.0300.35 
MCRNMilacron Holdings Corp18.9918.3518.53150,300-0.572.98 
MCSMarcus Corp31.3030.5530.6032,900-0.752.39 
MCVMedley Capital Corp25.1024.5124.953,4000.080.32 
MCXMedley Capital Corporation25.7525.3525.752,2000.411.62 
MCYMercury General Corp59.9458.7858.94124,800-0.891.49 
MDMednax Inc71.3069.5970.761,451,1000.070.10 
MDCM.D.C. Holdings26.7226.1626.52189,9000.010.04 
MDLXMedley Llc24.2524.1324.1521,5000.030.12 
MDLYMedley Management Inc10.0509.90010.00022,2000.0000.00 
MDPMeredith Corp58.4056.9057.20725,800-1.202.05 
MDRMcDermott International7.6007.4007.5802,241,8000.1201.61 
MDTMedtronic Inc75.9574.3775.827,084,4000.730.97 
MDUMdu Res Group Inc29.0828.5928.71860,300-0.190.66 
MEDMedifast Inc42.3641.1341.3668,500-0.020.05 
MEGMedia General18.9118.3218.519,153,000-0.291.54 
MEIMethode Electronics41.0540.0040.05146,500-1.152.79 
MENBlackrock Munienhanced Fund11.6111.5011.5479,000-0.010.09 
MEPMidcoast Energy Partners LP7.8007.6807.80069,7000.1501.96 
MER-KML 6.45% Trust Pfd25.5525.3625.4140,300-0.110.43 
MER-PML Cap TR III 7.375%25.9525.7525.8442,400-0.140.54 
METMetlife Inc54.0453.3153.555,371,900-0.761.40 
MET-AMetlife Pfd A Fltg24.5724.2824.4257,500-0.060.25 
MFAMFA Financial Inc7.9007.8007.8201,325,100-0.0100.13 
MFA-BMFA Financial Inc24.4224.0824.1528,400-0.100.41 
MFCManulife Financial Corp18.6518.4218.442,208,200-0.241.28 
MFCBMfc Industrial Ltd2.2502.1202.12049,400-0.0602.75 
MFDMacquarie/First Trust Global11.8711.7811.8742,3000.090.76 
MFGMizuho Financial Group3.6703.6203.650235,300-0.0601.62 
MFLBlackrock Muniholdings Investment14.7014.5414.55108,400-0.060.41 
MFMMFS Muni Income Trust6.8806.8406.860100,800-0.0200.29 
MFOMFA Financial Inc25.4025.2825.321,0000.000.00 
MFSManitowoc Food Service Inc Co19.3818.8718.90610,000-0.452.33 
MFTBlackrock Muniyield Investment14.7414.5214.5835,000-0.060.41 
MFVMFS Special Value Trust5.6805.6305.66044,7000.0200.35 
MGMistras Group Inc23.5922.9023.07102,000-0.572.41 
MGAMagna International44.3443.6643.761,840,800-1.082.41 
MGFMFS Government Markets Income Trust5.0205.0005.00062,700-0.0500.99 
MGMMGM Resorts International28.8028.4528.666,966,1000.040.14 
MGPMGM Growth Properties Llc25.3224.9625.08365,3000.010.04 
MGRAffiliated Managers Group Inc25.6925.5125.6428,9000.110.43 
MGUMacquarie Global Infrastructure Total20.7820.5520.6335,3000.080.39 
MH-AMaiden Holdings Ltd. 8.25%25.9025.8525.905000.060.23 
MH-CMaiden Holdings North America25.6225.5225.547,9000.020.08 
MHDBlackrock Muniholdings Fund16.6316.5416.5521,8000.000.00 
MHFWestern Asset Muni High7.3407.2807.33072,5000.0400.55 
MHGMarine Harvest ASA Sponsored Ad17.6717.6017.67140,9000.120.68 
MHIPioneer Muni High Income Trust11.8811.8311.8665,300-0.030.25 
MHKMohawk Industries202.7200.7201.8457,500-0.60.30 
MHLAMaiden Holdings Ltd. 6.625% No25.6625.5025.6211,200-0.050.19 
MHNBlackrock Muniholdings New York Quality13.6913.5713.6588,1000.020.15 
MHNBMaiden Holdings North America25.5025.4425.459,000-0.030.12 
MHNCMaiden Holdings North America27.1126.8426.8616,100-0.080.30 
MHOM/I Homes25.0924.6724.7482,800-0.331.32 
MHO-AM/I Homes Sr A Pf Ds25.7525.6325.751,4000.180.70 
MICMacquarie Infrastructure Company Trust82.7081.4982.58387,0000.400.49 
MIECohen & Steers MLP Income and11.1611.0311.13156,0000.050.45 
MINMFS Intermediate Income Trust4.3604.3304.340329,000-0.0501.14 
MIT-AAg Mortgage Investment Trust25.0424.9025.042,4000.240.97 
MIT-BAg Mortgage Investment Trust I24.3524.2524.257,000-0.050.21 
MITTAg Mortgage Investment Trust17.6517.3917.4083,700-0.010.06 
MIXTMix Telematics Ltd7.1507.0107.04057,400-0.0901.26 
MIYBlackrock Muniyield Michigan Quality13.8313.7013.7156,200-0.020.15 
MJNMead Johnson Nutrition Company72.3170.1171.442,531,3001.051.49 
MKCMccormick & Company Inc92.6891.0192.68737,0001.311.43 
MKC.VMccormick & Company Inc92.1691.4692.168000.830.91 
MKLMarkel Corp894.6890.0891.334,500-3.30.37 
MLIMueller Industries39.3138.3938.59123,400-0.912.30 
MLMMartin Marietta Materials221.0217.1219.9635,300-0.80.37 
MLPMaui Land & Pineapple Company7.1006.9507.00011,500-0.1301.82 
MLRMiller Industries25.9525.4525.5523,800-0.401.54 
MMCMarsh & Mclennan Companies68.0167.1667.641,384,800-0.090.13 
MMDMainstay Defined Muni Opp Fund18.9218.7418.8175,9000.030.16 
MMIMarcus & Millichap25.8825.3725.73219,400-0.030.12 
MMM3M Company177.7176.3177.31,557,400-0.10.07 
MMPMagellan Midstream Partners LP75.5274.6374.87891,1000.510.69 
MMSMaximus Inc57.4756.0157.43365,900-1.071.83 
MMTMFS Multimarket Income Trust6.0606.0106.050152,9000.0000.00 
MMUWestern Asset Managed Municipals Fund14.0013.8813.96106,7000.060.43 
MNManning & Napier Inc7.3007.0507.05073,700-0.2503.42 
MNEBlackrock Muni New York Intermediate13.7513.6613.7217,6000.080.59 
MNIMcclatchy Company12.8812.3212.7732,000-0.282.15 
MNKMallinckrodt Plc Ordinary Share50.3049.0849.421,678,400-1.222.41 
MNPWestern Asset Muni Partners Fund15.1115.0415.0726,9000.030.20 
MNRMonmouth Real Estate Investment Corp14.8914.7414.83266,3000.010.07 
MNR-BMonmouth Real Estate Investmen26.3025.8725.87400-0.230.88 
MNR-CMonmouth Real Estate Investment Group24.8524.7524.757,000-0.010.04 
MOAltria Group68.5267.5468.489,012,4000.901.33 
MODModine Manufacturing Company13.9013.5013.70416,6000.050.37 
MODNModel N Inc Common Stock9.1008.9508.950130,500-0.1001.10 
MOG.AMoog Inc65.8363.4863.9379,400-2.413.63 
MOG.BMoog Inc64.8864.8864.88400-1.692.54 
MOHMolina Healthcare Inc58.8457.1258.64570,5000.170.29 
MONMonsanto Company108.7107.7108.22,836,2000.60.51 
MOREMonogram Residential Trust In10.5010.3910.411,335,100-0.020.19 
MOSMosaic Company31.5130.5930.773,302,100-0.481.54 
MOVMovado Group Inc26.9526.4026.6082,3000.050.19 
MP-DMississippi Pr 5.2525.3225.3225.321000.000.00 
MPABlackrock Muniyield Pennsylvania Quality14.5214.3814.4029,3000.030.21 
MPCMarathon Petroleum Corp49.6048.2648.735,121,2000.350.72 
MPGMetaldyne Performance Group Inc23.3023.0523.1075,500-0.251.07 
MPLXMplx LP36.3435.8536.111,956,1000.371.04 
MPSXMulti Packaging Solutions Inter14.5014.1214.1954,700-0.221.53 
MPVMassmutual Participation Investors14.5514.2214.4914,2000.191.33 
MPWMedical Properties Trust12.7512.6412.711,805,4000.080.63 
MPXMarine Products Corp13.7813.1713.2662,700-0.574.12 
MQTBlackrock Muniyield Quality Fund II13.0912.9513.0169,2000.010.08 
MQYBlackrock Muniyield Quality Fund15.0915.0015.0473,2000.030.20 
MRCMrc Global Inc20.6419.7819.84889,400-0.773.74 
MRINMarin Sotfware Incorporated2.3502.3002.30012,700-0.0502.13 
MRKMerck & Company62.0761.2061.4810,592,600-0.861.38 
MROMarathon Oil Corp17.7017.4017.446,865,000-0.010.06 
MRTMedequities Realty Trust Inc11.5811.0911.36578,9000.040.35 
MSMorgan Stanley43.8441.7742.1521,840,300-1.663.79 
MS-AMorgan Stanley Prfd 'A'23.2923.1223.1885,5000.060.26 
MS-EMorgan Stanley29.0328.8728.9343,5000.000.00 
MS-FMorgan Stanley27.6727.4727.5164,400-0.030.11 
MS-GMorgan Stanley 6.625%26.4026.2226.2234,400-0.130.49 
MS-IMorgan Stanley26.4226.2026.38100,2000.190.73 
MSAMsa Safety Inc69.4968.0268.1670,600-1.351.94 
MSBMesabi Trust12.5012.1812.2036,600-0.151.21 
MSCAMain Street Capital Corporatio26.0525.8526.045,8000.000.00 
MSCIMSCI Inc82.7381.0981.10503,000-1.301.58 
MSDMorgan Stanley Emerging Markets Debt9.3809.3109.350128,900-0.0100.11 
MSFMorgan Stanley Emerging Markets Fund Inc13.8513.7813.7916,500-0.020.14 
MSGThe Madison Square Garden Comp173.6171.7172.863,200-0.50.29 
MSGNMsg Networks Inc22.3521.9522.15412,300-0.050.23 
MSIMotorola Solutions82.1080.5780.73865,700-1.541.87 
MSLMidsouth Bancorp13.8513.4013.6013,900-0.453.20 
MSMMsc Industrial Direct Company99.6398.3899.02633,6000.190.19 
MSPMadison Strategic Sector Premium Fund12.0211.9711.989,500-0.040.33 
MTArcelormittal8.1308.0308.13012,941,9000.0901.12 
MTBM&T Bank Corp154.3152.5152.71,078,300-3.42.17 
MTB-CM&T Bank Corporation Fixed Rate1,0581,0581,05810000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0431,0401,0431,200282.71 
MTB.WM&T Bank Corporation Warrants78.6378.6378.63100-3.464.21 
MTDMettler-Toledo International427.8420.3421.7115,700-2.70.64 
MTDRMatador Resources Company25.0624.3224.671,258,5000.351.44 
MTGMgic Investment Corp10.1509.9309.9705,532,000-0.1301.29 
MTHMeritage Corp35.7534.8535.30128,900-0.050.14 
MTLMechel Oao6.5806.3506.440258,2000.0400.63 
MTL.PMechel Steel Group Oao American1.2701.2201.25058,6000.0504.17 
MTNVail Resorts165.1161.1161.6400,900-3.52.10 
MTORArvinmeritor13.6913.3413.44685,900-0.221.61 
MTRMesa Royalty Trust10.1510.0410.043,100-0.212.05 
MTRNMaterion Corp.39.7538.7538.9562,000-0.601.52 
MTTWestern Asset Muni Defined Opportunity22.3022.0922.1949,1000.060.27 
MTUMitsubishi Ufj Financial Group Inc6.3206.2206.2601,941,800-0.0801.26 
MTWManitowoc Company5.9205.8305.840750,500-0.1202.01 
MTXMinerals Technologies Inc78.9577.1077.4091,600-1.602.03 
MTZMastec Inc36.2035.1235.60454,600-0.401.11 
MUABlackrock Muniassets Fund13.9113.8113.8331,2000.000.00 
MUCBlackrock Muniholdings California14.4314.3214.3262,400-0.040.28 
MUEBlackrock Muniholdings Quality Fund II13.5513.3913.4063,500-0.060.45 
MUHBlackrock Muniholdings Fund II15.1615.0315.0618,7000.020.13 
MUIBlackrock Muni Intermediate Duration14.0813.9114.03315,100-0.010.07 
MUJBlackrock Muniholdings New Jersey14.1914.1014.1288,7000.000.00 
MURMurphy Oil Corp31.9331.0031.151,674,5000.020.06 
MUSBlackrock Muniholdings Quality Fund14.0913.8313.8840,5000.000.00 
MUSAMurphy USA Inc Common Stock Wh63.7761.3762.51360,4001.332.17 
MUXMcewen Mining Inc4.0203.8903.9404,321,7000.1503.96 
MVCMVC Capital8.6708.5508.66010,2000.1001.17 
MVCBMVC Capital Inc25.3625.1425.203,900-0.060.24 
MVOMv Oil Trust7.2507.0107.18037,9000.0901.27 
MVTBlackrock Munivest Fund II15.7915.6615.7830,2000.110.70 
MWAMueller Water Products12.9112.7412.871,394,600-0.020.16 
MXMagnachip Semiconductor Corp7.5507.4007.450761,8000.1001.36 
MXEMexico Equity and9.0008.9208.9408,200-0.0300.33 
MXFMexico Fund13.9213.7713.8887,700-0.040.29 
MXLMaxlinear Inc24.9224.1424.791,948,1000.130.53 
MYCBlackrock Muniyield California Fund15.6915.5915.6125,100-0.010.06 
MYCCClubcorp Holdings Inc16.8516.4216.50870,300-0.301.79 
MYDBlackrock Muniyield Fund14.5814.4914.5184,9000.040.28 
MYEMyers Industries14.0013.6013.6040,000-0.402.86 
MYFBlackrock Muniyield Investment Fund15.2015.1115.1112,7000.010.07 
MYIBlackrock Muniyield Quality Fund III13.9813.9113.93148,9000.040.29 
MYJBlackrock Muniyield New Jersey Fund15.8615.4915.5929,900-0.040.26 
MYNBlackrock Muniyield New York Quality13.0612.9012.9880,6000.020.15 
MYOVMyovant Sciences Ltd12.0011.7511.8042,500-0.090.76 
MZFManaged Duration Investment Grade Fund13.5613.4413.4625,2000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.75.80
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,540-150.13
FTSE7,220-1071.46
NI22518,9291150.61
CAC404,860-220.46
GLD1,213201.64
BDI1,200494.26
HSI23,1202791.22