Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc30.0529.3229.483,549,400-0.531.77 
MAMastercard Inc115.6114.0114.34,067,300-0.30.28 
MAAMid-America Apartment Communities101.8101.1101.3450,100-0.30.29 
MAA-IMid-America Apt Communities Inc67.0064.6564.651,500-2.353.51 
MACMacerich Company66.2864.8065.051,085,000-1.071.62 
MAINMain Street Capital Corp39.6839.2139.50258,7000.370.95 
MANManpower Inc103.597.9100.32,090,000-3.02.89 
MANUManchester United Ltd16.7516.3016.4020,600-0.100.61 
MASMasco Corp34.5833.8634.344,432,3000.411.21 
MATXMatson Inc32.0531.5031.59168,600-0.451.40 
MAVPioneer Muni High Income Advantage Trust11.3211.2711.3257,5000.050.44 
MBIMBIA Inc8.7408.5108.5301,400,000-0.1902.18 
MBLYMobileye N.V.61.7861.4461.674,012,100-0.080.13 
MBTMobile Telesystems10.4910.3710.381,852,600-0.040.38 
MCMoelis38.7538.1538.50278,000-0.200.52 
MCABlackrock Muniyield California Insured14.9814.9514.9626,5000.030.20 
MCCMedley Capital Corp7.8007.7007.730130,500-0.0200.26 
MCDMcDonald's Corp133.9133.2133.43,466,0000.10.11 
MCIMassmutual Corporate Investors15.5215.3515.4315,300-0.020.13 
MCKMckesson Corp137.4135.1135.91,336,700-1.71.26 
MCNMadison/Claymore Covered Call & Equity8.0808.0308.03022,800-0.0400.50 
MCOMoody's Corp115.8114.3115.0682,800-0.30.29 
MCRMFS Charter Income Trust8.6408.6108.61078,100-0.0400.46 
MCRNMilacron Holdings Corp18.0217.7417.8885,900-0.100.56 
MCSMarcus Corp32.8532.2532.7093,8000.351.08 
MCVMedley Capital Corp25.2325.2025.218,900-0.030.12 
MCXMedley Capital Corporation25.8525.8525.851,000-0.090.35 
MCYMercury General Corp60.1259.5659.94108,8000.210.35 
MDMednax Inc61.2060.2960.681,786,900-0.621.01 
MDCM.D.C. Holdings31.3130.7431.28390,1000.100.32 
MDLQMedley Llc 7.25% Notes Due 202425.2025.1625.205,0000.050.20 
MDLXMedley Llc24.9324.8624.932,7000.080.32 
MDLYMedley Management Inc8.2508.0008.10020,3000.0500.62 
MDPMeredith Corp64.8064.0564.20425,100-0.550.85 
MDRMcDermott International6.3706.2806.3101,574,800-0.0701.10 
MDTMedtronic Inc81.0780.2980.483,582,300-0.540.67 
MDUMdu Res Group Inc27.1426.9527.07618,6000.130.48 
MEDMedifast Inc45.1744.3744.6088,1000.170.38 
MEIMethode Electronics44.1043.5043.75240,000-0.250.57 
MENBlackrock Munienhanced Fund11.7511.6911.7058,9000.000.00 
MEPMidcoast Energy Partners LP8.0007.9508.00033,9000.0500.63 
MER-KML 6.45% Trust Pfd25.9025.8025.90121,1000.130.50 
MER-PML Cap TR III 7.375%26.8026.5326.6153,100-0.170.63 
METMetlife Inc51.8551.1951.277,470,000-0.510.98 
MET-AMetlife Pfd A Fltg25.0924.9325.0949,9000.100.40 
MFAMFA Financial Inc8.1908.1308.1701,404,6000.0400.49 
MFA-BMFA Financial Inc25.2025.0525.194,1000.010.04 
MFCManulife Financial Corp17.2917.1017.131,411,500-0.120.70 
MFCBMfc Industrial Ltd1.5701.5501.550108,700-0.0100.64 
MFDMacquarie/First Trust Global12.6512.4912.6229,8000.050.40 
MFGMizuho Financial Group3.6103.5803.600153,7000.0000.00 
MFLBlackrock Muniholdings Investment14.5314.4814.5247,5000.000.00 
MFMMFS Muni Income Trust7.1107.0207.020110,300-0.0801.13 
MFOMFA Financial Inc25.7525.4625.7512,5000.180.70 
MFTBlackrock Muniyield Investment13.9813.9113.9417,1000.010.07 
MFVMFS Special Value Trust5.8905.8505.86040,400-0.0100.17 
MGMistras Group Inc21.7421.0421.37117,700-0.241.11 
MGAMagna International40.9540.4540.581,066,100-0.531.29 
MGFMFS Government Markets Income Trust5.0004.9905.00041,0000.0000.00 
MGMMGM Resorts International28.6128.2028.416,541,300-0.050.18 
MGPMGM Growth Properties Llc28.8128.2028.40767,800-0.050.18 
MGRAffiliated Managers Group Inc25.7125.6425.7028,5000.070.27 
MGUMacquarie Global Infrastructure Total23.4223.2823.3824,1000.010.04 
MH-AMaiden Holdings Ltd. 8.25%25.7725.6525.762,9000.040.16 
MH-CMaiden Holdings North America25.5425.4925.5020,4000.020.08 
MHDBlackrock Muniholdings Fund16.8116.6816.7425,700-0.030.18 
MHFWestern Asset Muni High7.3507.3207.35022,3000.0400.55 
MHIPioneer Muni High Income Trust11.8111.7411.8078,0000.060.51 
MHKMohawk Industries237.0234.8234.9708,800-1.40.58 
MHLAMaiden Holdings Ltd. 6.625% No25.5425.4225.455,6000.050.20 
MHNBlackrock Muniholdings New York Quality13.7713.7213.7712,1000.060.44 
MHNBMaiden Holdings North America25.4825.4225.4810,3000.040.16 
MHNCMaiden Holdings North America26.3826.2526.252,700-0.090.34 
MHOM/I Homes25.6225.1225.55142,7000.281.11 
MHO-AM/I Homes Sr A Pf Ds25.6625.6625.662,000-0.010.04 
MICMacquarie Infrastructure Company Trust80.3479.8880.11320,600-0.090.11 
MIECohen & Steers MLP Income and11.3011.1711.2781,500-0.030.27 
MINMFS Intermediate Income Trust4.3604.3304.360185,7000.0200.46 
MIT-AAg Mortgage Investment Trust25.4625.3525.463,4000.020.08 
MIT-BAg Mortgage Investment Trust I25.1424.9525.0110,400-0.130.52 
MITTAg Mortgage Investment Trust18.6818.3418.52184,4000.110.60 
MIXTMix Telematics Ltd6.3506.2706.34011,2000.0000.00 
MIYBlackrock Muniyield Michigan Quality13.8713.7813.7856,900-0.020.14 
MJNMead Johnson Nutrition Company88.8288.7588.761,373,800-0.020.02 
MKCMccormick & Company Inc100.6100.3100.4472,5000.00.04 
MKC.VMccormick & Company Inc100.6100.6100.61000.30.26 
MKLMarkel Corp970.0965.0969.318,5002.00.21 
MLIMueller Industries33.9533.4533.75156,5000.030.09 
MLMMartin Marietta Materials220.0216.5218.9561,1001.60.74 
MLPMaui Land & Pineapple Company13.9013.2513.8032,8000.201.47 
MLRMiller Industries24.8023.9224.1024,600-0.602.43 
MMCMarsh & Mclennan Companies73.3471.7971.883,067,600-1.411.92 
MMDMainstay Defined Muni Opp Fund19.5419.4519.5030,0000.060.31 
MMIMarcus & Millichap25.9425.3125.7079,1000.130.51 
MMM3M Company191.6190.6191.52,584,1000.30.18 
MMPMagellan Midstream Partners LP76.0575.6375.83498,100-0.080.11 
MMSMaximus Inc60.7359.8560.39340,2000.300.50 
MMTMFS Multimarket Income Trust6.1606.1206.160153,7000.0400.65 
MMUWestern Asset Managed Municipals Fund13.9213.8513.8653,2000.040.29 
MNManning & Napier Inc5.6005.5005.500160,600-0.1001.79 
MNEBlackrock Muni New York Intermediate14.0413.8613.865,800-0.141.00 
MNIMcclatchy Company10.3409.8609.96016,5000.0600.61 
MNKMallinckrodt Plc Ordinary Share44.7743.4043.521,356,800-1.413.14 
MNPWestern Asset Muni Partners Fund15.6915.5615.5828,900-0.010.06 
MNRMonmouth Real Estate Investment Corp15.0414.9114.93198,500-0.100.67 
MNR-BMonmouth Real Estate Investmen25.4725.3625.375,600-0.040.16 
MNR-CMonmouth Real Estate Investment Group25.1025.0225.051,900-0.080.32 
MOAltria Group71.9771.3571.476,814,8000.060.08 
MODModine Manufacturing Company11.0010.7010.95222,000-0.050.45 
MODNModel N Inc10.3510.0010.30260,7000.000.00 
MOG.AMoog Inc69.4568.2868.6672,100-0.300.44 
MOG.BMoog Inc67.3367.3367.331000.000.00 
MOHMolina Healthcare Inc48.3147.6147.81616,100-0.050.10 
MONMonsanto Company115.9115.4115.52,055,200-0.20.19 
MOREMonogram Residential Trust In10.2610.1710.24569,1000.000.00 
MOSMosaic Company27.1326.6726.673,539,700-0.431.59 
MOVMovado Group Inc24.5023.6523.7596,600-0.552.26 
MP-DMississippi Pr 5.2525.5625.3225.561,000-0.080.31 
MPABlackrock Muniyield Pennsylvania Quality14.3914.3414.3521,0000.000.00 
MPCMarathon Petroleum Corp49.0048.3648.564,201,4000.020.04 
MPGMetaldyne Performance Group Inc22.3321.8521.901,073,000-0.251.13 
MPLXMplx LP36.0835.3935.501,085,500-0.581.61 
MPSXMulti Packaging Solutions Inter17.9617.9417.95154,200-0.010.06 
MPVMassmutual Participation Investors14.3514.2314.343,7000.080.56 
MPWMedical Properties Trust14.1814.0214.032,707,800-0.090.64 
MPXMarine Products Corp12.2211.6611.9032,4000.353.03 
MQTBlackrock Muniyield Quality Fund II13.0412.9713.0425,8000.060.46 
MQYBlackrock Muniyield Quality Fund15.2515.1815.2031,0000.010.07 
MRCMrc Global Inc18.2517.9018.11602,000-0.050.28 
MRINMarin Sotfware Incorporated1.8501.7501.75039,800-0.0502.78 
MRKMerck & Company62.6361.8761.8910,498,300-0.661.06 
MROMarathon Oil Corp15.2414.8915.1614,072,8000.070.46 
MRTMedequities Realty Trust Inc11.9711.8811.9054,300-0.090.75 
MSMorgan Stanley42.6141.7141.8012,951,300-0.701.65 
MS-AMorgan Stanley Prfd 'A'23.9523.3323.6455,6000.271.16 
MS-EMorgan Stanley29.4729.3229.3757,9000.050.17 
MS-FMorgan Stanley28.7928.6928.7434,4000.040.14 
MS-GMorgan Stanley 6.625%26.9326.7426.9237,7000.180.67 
MS-IMorgan Stanley27.8627.7427.8037,2000.030.11 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.3526.1926.356,640,1000.000.00 
MSAMsa Safety Inc69.8068.3669.52177,4000.060.09 
MSBMesabi Trust16.6516.3016.3599,0000.050.31 
MSCAMain Street Capital Corporatio26.1826.1326.134000.030.11 
MSCIMSCI Inc99.1797.6498.03247,100-0.700.71 
MSDMorgan Stanley Emerging Markets Debt9.7209.6309.72058,0000.0300.31 
MSFMorgan Stanley Emerging Markets Fund Inc15.0414.9915.049,2000.050.33 
MSGThe Madison Square Garden Comp201.0199.3199.693,400-1.40.68 
MSGNMsg Networks Inc24.5024.0024.40781,5000.251.04 
MSIMotorola Solutions84.0883.5983.72762,100-0.380.45 
MSLMidsouth Bancorp14.5014.1514.3517,4000.050.35 
MSMMsc Industrial Direct Company89.8987.9789.56589,9000.941.06 
MSPMadison Strategic Sector Premium Fund12.0512.0012.025,4000.000.00 
MTArcelormittal7.7507.5807.69037,118,6000.1201.59 
MTBM&T Bank Corp155.3153.5153.9630,500-0.40.24 
MTB-CM&T Bank Corporation Fixed Rate1,0551,0551,05510000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0401,0401,04010000.00 
MTB.WM&T Bank Corporation Warrants80.4080.3780.406002.653.41 
MTDMettler-Toledo International493.8487.7490.5156,8000.70.14 
MTDRMatador Resources Company21.9221.2221.761,795,3000.341.59 
MTGMgic Investment Corp11.0310.5610.755,229,000-0.282.54 
MTHMeritage Corp39.2538.3539.05434,7000.501.30 
MTLMechel Oao5.2605.1005.180111,000-0.0801.52 
MTL.PMechel Steel Group Oao American1.1500.9901.1502,2000.17017.35 
MTNVail Resorts194.8192.7193.6205,000-0.40.19 
MTORArvinmeritor17.2916.6916.801,447,3000.060.36 
MTRMesa Royalty Trust16.4015.1015.7030,0000.402.61 
MTRNMaterion Corp34.5533.7034.25119,200-0.100.29 
MTTWestern Asset Muni Defined Opportunity22.4022.2722.3721,4000.050.22 
MTUMitsubishi Ufj Financial Group Inc6.2906.2206.2901,579,9000.0901.45 
MTWManitowoc Company5.6205.4305.6001,160,2000.0100.18 
MTXMinerals Technologies Inc76.7575.0576.60214,0000.150.20 
MTZMastec Inc43.9042.8543.55615,700-0.100.23 
MUABlackrock Muniassets Fund14.7014.6014.6024,3000.000.00 
MUCBlackrock Muniholdings California14.4014.3514.3662,1000.040.28 
MUEBlackrock Muniholdings Quality Fund II13.5013.4513.4528,700-0.020.15 
MUHBlackrock Muniholdings Fund II15.6015.4915.5715,8000.090.58 
MUIBlackrock Muni Intermediate Duration14.0613.9914.0670,1000.020.14 
MUJBlackrock Muniholdings New Jersey14.4914.4114.4346,8000.030.21 
MULEMulesoft Inc. Class A Common Stock22.6422.2022.29373,7000.000.00 
MURMurphy Oil Corp27.2626.4626.973,986,9000.200.75 
MUSBlackrock Muniholdings Quality Fund13.5113.4313.4515,4000.020.15 
MUSAMurphy USA Inc70.0269.1669.79293,7000.350.50 
MUXMcewen Mining Inc3.0902.9803.0703,560,1000.0501.66 
MVCMVC Capital8.7908.6508.70016,6000.0000.00 
MVCBMVC Capital Inc25.5725.3425.343,9000.010.04 
MVOMv Oil Trust7.0506.8606.92011,400-0.1502.12 
MVTBlackrock Munivest Fund II15.6615.5715.5727,800-0.030.19 
MWAMueller Water Products12.3612.0912.331,911,9000.191.57 
MXMagnachip Semiconductor Corp8.4008.2508.350122,2000.1001.21 
MXEMexico Equity and11.1311.0411.064,100-0.070.63 
MXFMexico Fund16.6816.4116.6347,1000.231.40 
MXLMaxlinear Inc27.6827.3027.52335,300-0.200.72 
MYCBlackrock Muniyield California Fund15.2115.1215.1735,0000.010.07 
MYCCClubcorp Holdings Inc13.6013.3513.55887,7000.050.37 
MYDBlackrock Muniyield Fund14.7814.7214.7374,600-0.010.07 
MYEMyers Industries16.5016.1016.1568,300-0.301.82 
MYFBlackrock Muniyield Investment Fund15.5915.5015.5516,1000.030.19 
MYIBlackrock Muniyield Quality Fund III14.1814.1114.1178,100-0.040.28 
MYJBlackrock Muniyield New Jersey Fund15.7715.7115.7111,2000.030.19 
MYNBlackrock Muniyield New York Quality13.0813.0413.0740,1000.030.23 
MYOVMyovant Sciences Ltd12.4411.8712.2319,7000.060.49 
MZFManaged Duration Investment Grade Fund13.5213.5013.5017,7000.020.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.141.20
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,3322842.36
FTSE7,2241091.54
NI22518,8762551.37
CAC405,2451863.68
GLD1,28420.19
BDI1,200494.26
HSI24,124820.34