Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc20.0519.4619.8921,666,600-0.311.53 
MAMastercard Inc148.0145.2146.22,590,000-1.10.76 
MAAMid-America Apartment Communities109.1107.3107.6669,600-1.21.13 
MAA-IMid-America Apt Communities Inc67.0067.0067.001000.000.00 
MACMacerich Company58.0457.0557.571,147,900-0.591.01 
MAINMain Street Capital Corp40.2039.9040.17192,7000.260.65 
MANManpower Inc123.0122.1122.8293,4000.50.39 
MANUManchester United Ltd18.3018.1518.2014,000-0.050.27 
MASMasco Corp39.0938.7138.961,180,1000.040.10 
MATXMatson Inc27.9427.1827.28217,000-0.361.30 
MAVPioneer Muni High Income Advantage Trust11.7211.6611.7064,7000.030.26 
MAXRMaxar Technologies Ltd61.0458.6060.79115,0001.793.03 
MBIMBIA Inc7.0006.6706.8304,167,3000.0600.89 
MBTMobile Telesystems10.6410.5010.531,982,500-0.070.66 
MCMoelis42.3041.7842.30159,7000.400.95 
MCABlackrock Muniyield California Insured15.4715.3715.4232,6000.020.13 
MCCMedley Capital Corp5.8605.8005.830272,8000.0200.34 
MCDMcDonald's Corp165.7164.4165.02,133,000-0.40.22 
MCIMassmutual Corporate Investors16.0515.9015.936,4000.050.31 
MCKMckesson Corp148.6145.6146.61,603,800-0.60.38 
MCNMadison/Claymore Covered Call & Equity7.8607.8107.81037,400-0.0100.13 
MCOMoody's Corp144.8143.8144.8492,4000.50.35 
MCRMFS Charter Income Trust8.7108.6808.70084,5000.0000.00 
MCRNMilacron Holdings Corp18.8818.5318.80626,7000.271.46 
MCSMarcus Corp28.0527.4027.4568,600-0.150.54 
MCVMedley Capital Corp25.2025.2025.206000.000.00 
MCXMedley Capital Corp25.8425.7025.70500-0.100.39 
MCYMercury General Corp56.5355.6856.35101,5000.611.09 
MDMednax Inc42.8242.2242.292,017,2000.120.28 
MDAMacdonald Dettwiler & Associates Ltd.56.7054.6056.14309,400-0.110.20 
MDCM.D.C. Holdings36.2335.5935.60357,000-0.350.97 
MDLQMedley Llc 7.25% Notes Due 202425.3325.2725.334,7000.030.12 
MDLXMedley Llc24.9624.7724.785,200-0.070.28 
MDLYMedley Management Inc6.0405.9005.95028,7000.0000.00 
MDPMeredith Corp55.5354.5054.60154,400-0.400.73 
MDRMcDermott International7.0606.7656.8102,417,800-0.1502.16 
MDTMedtronic Inc78.4477.7177.735,392,100-0.340.44 
MDUMdu Res Group Inc27.1626.8926.98344,5000.070.26 
MEDMedifast Inc63.9562.6063.09100,8000.981.58 
MEIMethode Electronics45.2544.8045.00354,0000.200.45 
MENBlackrock Munienhanced Fund12.0311.9311.9318,800-0.100.83 
MER-KML 6.45% Trust Pfd25.9325.8225.8324,1000.010.04 
MER-PML Cap TR III 7.375%26.4426.1026.1028,600-0.130.50 
METMetlife Inc53.3852.7552.873,240,2000.150.28 
MET-AMetlife Pfd A Fltg25.2825.2025.207,700-0.010.04 
MFAMFA Financial Inc8.8108.7258.7401,199,300-0.0100.11 
MFA-BMFA Financial Inc25.5525.3925.434,5000.070.28 
MFCManulife Financial Corp20.7820.6320.771,219,0000.050.24 
MFCBMfc Industrial Ltd9.4509.3309.35515,600-0.0450.48 
MFDMacquarie/First Trust Global13.5813.5213.529,300-0.080.55 
MFGMizuho Financial Group3.6303.5903.630112,7000.0601.68 
MFGPMicro Focus Intl Plc32.5332.0432.471,596,5000.501.56 
MFLBlackrock Muniholdings Investment15.1415.0115.0543,000-0.090.59 
MFMMFS Muni Income Trust7.2107.1307.14095,500-0.0700.97 
MFOMFA Financial Inc25.6125.4125.416,400-0.200.78 
MFTBlackrock Muniyield Investment14.4814.4414.444,700-0.030.21 
MFVMFS Special Value Trust6.7056.6006.60021,800-0.0300.45 
MGMistras Group Inc21.0020.4020.7243,8000.120.58 
MGAMagna International53.9752.7353.102,370,800-1.693.08 
MGFMFS Government Markets Income Trust4.9504.9304.95044,5000.0200.41 
MGMMGM Resorts International29.8529.5329.698,127,800-0.050.17 
MGPMGM Growth Properties Llc29.4129.0129.16853,400-0.030.10 
MGUMacquarie Global Infrastructure Total26.1826.1026.1219,600-0.040.15 
MH-AMaiden Holdings Ltd. 8.25%25.5325.4925.523,0000.030.12 
MH-CMaiden Holdings North America25.9625.8125.8424,900-0.020.08 
MH-DMaiden Holdings Ltd Pref Ser D24.2924.1324.2228,3000.100.41 
MHDBlackrock Muniholdings Fund17.2117.0217.0615,100-0.070.41 
MHFWestern Asset Muni High7.8107.7607.80044,000-0.0500.64 
MHIPioneer Muni High Income Trust12.1712.1012.1481,100-0.010.08 
MHKMohawk Industries257.6255.0257.2217,7002.20.86 
MHLAMaiden Holdings Ltd. 6.625% No26.1525.8025.806,200-0.100.39 
MHNBlackrock Muniholdings New York Quality14.2014.0714.11107,800-0.070.49 
MHNCMaiden Holdings North America26.2326.1826.231,9000.120.46 
MHOM/I Homes28.5028.2328.38179,3000.200.71 
MHO-AM/I Homes Sr A Pf Ds25.1925.1925.191000.000.00 
MICMacquarie Infrastructure Company Trust72.9272.3772.59671,600-0.060.08 
MIECohen & Steers MLP Income and10.5310.4010.4253,8000.010.10 
MINMFS Intermediate Income Trust4.2804.2604.270266,600-0.0100.23 
MIT-AAg Mortgage Investment Trust25.6525.5525.653,200-0.120.45 
MIT-BAg Mortgage Investment Trust I25.4125.3525.353,800-0.040.16 
MITTAg Mortgage Investment Trust19.6519.5119.61180,8000.160.82 
MIXTMix Telematics Ltd10.0509.82010.00050,3000.1401.42 
MIYBlackrock Muniyield Michigan Quality14.0313.9813.9917,300-0.010.07 
MKCMccormick & Company Inc99.3998.5099.13520,5000.620.63 
MKC.VMccormick & Company Inc98.8298.8298.821000.530.54 
MKLMarkel Corp1,0771,0621,07324,70020.21 
MLIMueller Industries35.1434.6534.84130,1000.080.23 
MLMMartin Marietta Materials205.9201.4205.5375,0001.00.47 
MLPMaui Land & Pineapple Company16.7516.0416.5535,0000.301.85 
MLRMiller Industries28.5528.0528.3047,1000.200.71 
MMCMarsh & Mclennan Companies84.3983.5883.911,220,1000.010.01 
MMDMainstay Defined Muni Opp Fund20.0619.9419.9645,200-0.110.55 
MMIMarcus & Millichap27.9427.2927.3878,700-0.270.98 
MMM3M Company218.7217.2218.71,185,2001.00.46 
MMPMagellan Midstream Partners LP69.8169.0769.16534,600-0.580.83 
MMSMaximus Inc65.5664.9065.09262,100-0.160.25 
MMTMFS Multimarket Income Trust6.2506.2306.250167,0000.0100.16 
MMUWestern Asset Managed Municipals Fund14.2014.1014.2082,4000.060.42 
MNManning & Napier Inc3.9503.9003.90050,0000.0000.00 
MNEBlackrock Muni New York Intermediate14.4314.1114.1811,400-0.020.14 
MNKMallinckrodt Plc Ordinary Share33.7732.1332.282,201,700-1.013.03 
MNPWestern Asset Muni Partners Fund15.6015.4115.4255,700-0.120.77 
MNRMonmouth Real Estate Investment Corp16.8716.7116.79246,300-0.110.65 
MNR-CMonmouth Real Estate Investment Group25.2525.1825.2214,4000.070.28 
MOAltria Group65.4964.9465.374,748,0000.320.49 
MODModine Manufacturing Company20.9020.5520.65211,800-0.050.24 
MODNModel N Inc14.6014.3514.4053,500-0.151.03 
MOG.AMoog Inc89.3487.6088.1594,7000.270.31 
MOG.BMoog Inc88.7188.7088.707000.480.54 
MOHMolina Healthcare Inc61.1459.8559.861,170,100-1.422.32 
MONMonsanto Company122.6122.1122.42,813,0000.10.10 
MOREMonogram Residential Trust In12.0011.9911.9913,856,0000.000.00 
MOSMosaic Company21.9321.6821.902,490,9000.120.55 
MOVMovado Group Inc27.7327.1227.7081,2000.501.84 
MP-DMississippi Pr 5.2526.9525.9826.951,3001.064.09 
MPABlackrock Muniyield Pennsylvania Quality14.5114.3614.3629,800-0.080.55 
MPCMarathon Petroleum Corp56.5755.6855.725,437,800-0.651.15 
MPLXMplx LP34.8234.3634.65924,1000.190.55 
MPOMidstates Petroleum Company Inc14.8114.5414.5968,5000.040.27 
MPVMassmutual Participation Investors15.1514.8714.9652,600-0.040.27 
MPWMedical Properties Trust13.1913.0513.141,607,9000.100.77 
MPXMarine Products Corp15.4514.6114.7145,700-0.754.85 
MQTBlackrock Muniyield Quality Fund II13.4013.2113.24110,300-0.161.19 
MQYBlackrock Muniyield Quality Fund15.6515.5515.5626,800-0.110.70 
MRCMrc Global Inc18.5118.1518.25460,5000.020.11 
MRINMarin Sotfware Incorporated14.5514.0514.1510,100-0.201.39 
MRKMerck & Company63.7363.2663.347,449,100-0.050.08 
MROMarathon Oil Corp14.1213.7813.8511,375,7000.100.73 
MRTMedequities Realty Trust Inc11.8611.6211.65173,500-0.191.60 
MSMorgan Stanley48.9948.2448.948,178,9000.641.33 
MS-AMorgan Stanley Prfd 'A'22.9422.7722.8166,000-0.030.13 
MS-EMorgan Stanley29.2929.0629.1128,000-0.080.27 
MS-FMorgan Stanley28.8828.7628.8016,000-0.050.17 
MS-GMorgan Stanley 6.625%26.7726.6226.6516,400-0.040.15 
MS-IMorgan Stanley28.1328.0228.1133,0000.020.07 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.4127.2227.2562,500-0.060.22 
MSAMsa Safety Inc79.5878.8079.18184,2000.360.46 
MSBMesabi Trust24.4522.7022.80192,300-0.853.59 
MSCAMain Street Capital Corporatio25.8825.7025.882,0000.180.70 
MSCIMSCI Inc124.5122.3123.5848,9001.41.14 
MSDMorgan Stanley Emerging Markets Debt10.1610.1210.1441,800-0.010.10 
MSFMorgan Stanley Emerging Markets Fund Inc17.9817.8517.8713,700-0.110.61 
MSGThe Madison Square Garden Comp219.5213.5217.8242,7003.51.63 
MSGNMsg Networks Inc21.1020.7020.75801,3000.000.00 
MSIMotorola Solutions90.0289.2889.36583,400-0.570.63 
MSLMidsouth Bancorp12.8012.4512.7532,6000.302.41 
MSMMsc Industrial Direct Company76.3775.4175.57467,100-0.700.92 
MSPMadison Strategic Sector Premium Fund11.9811.8511.9013,8000.000.00 
MTArcelormittal29.6728.8928.993,906,400-0.361.23 
MTBM&T Bank Corp164.5163.1164.2728,5001.00.62 
MTB-CM&T Bank Corporation Fixed Rate1,0861,0861,08610000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0261,0261,02610000.00 
MTB.WM&T Bank Corporation Warrants89.4089.4089.402000.080.09 
MTDMettler-Toledo International668.8661.4667.093,3008.31.26 
MTDRMatador Resources Company26.5826.1226.541,195,8000.702.71 
MTGMgic Investment Corp13.2012.9313.064,520,8000.151.16 
MTHMeritage Corp48.5547.9047.95297,900-0.200.42 
MTLMechel Oao5.0804.9404.9501,996,200-0.0200.40 
MTL.PMechel Steel Group Oao American0.88000.86000.86005,000-0.01401.60 
MTNVail Resorts217.2215.6216.4401,400-1.00.47 
MTORArvinmeritor26.3425.8726.281,444,6000.501.94 
MTRMesa Royalty Trust15.9015.4815.657,8000.020.13 
MTRNMaterion Corp43.4542.8043.0054,6000.250.58 
MTTWestern Asset Muni Defined Opportunity22.8522.6822.8324,5000.090.40 
MTUMitsubishi Ufj Financial Group Inc6.5806.5206.580593,4000.1001.54 
MTWManitowoc Company9.3709.1409.220997,0000.0800.88 
MTXMinerals Technologies Inc74.6072.4072.55174,200-1.001.36 
MTZMastec Inc45.6042.6043.802,083,6001.553.67 
MUABlackrock Muniassets Fund15.8015.6915.7880,200-0.060.38 
MUCBlackrock Muniholdings California14.8914.8214.8235,800-0.020.13 
MUEBlackrock Muniholdings Quality Fund II14.1214.0314.0327,800-0.040.28 
MUHBlackrock Muniholdings Fund II15.4715.3515.4326,7000.040.26 
MUIBlackrock Muni Intermediate Duration14.2514.1814.2460,9000.020.14 
MUJBlackrock Muniholdings New Jersey14.6514.5814.6229,3000.030.21 
MULEMulesoft Inc. Class A23.0822.3922.48907,700-0.542.35 
MURMurphy Oil Corp26.1725.7126.001,678,5000.361.40 
MUSBlackrock Muniholdings Quality Fund13.7113.6713.6812,7000.000.00 
MUSAMurphy USA Inc73.6572.6973.12216,700-0.430.58 
MUXMcewen Mining Inc2.1202.0202.0402,663,500-0.0703.32 
MVCMVC Capital10.4810.2410.3358,100-0.010.10 
MVCBMVC Capital Inc25.3425.3025.302,5000.020.08 
MVOMv Oil Trust5.5405.3505.44043,9000.0100.18 
MVTBlackrock Munivest Fund II15.5115.4415.486,700-0.020.13 
MWAMueller Water Products12.6412.4812.60765,3000.110.88 
MXMagnachip Semiconductor Corp11.1210.7510.80218,400-0.201.82 
MXEMexico Equity and10.9610.7210.8019,600-0.222.00 
MXFMexico Fund16.3716.1316.1774,700-0.231.40 
MXLMaxlinear Inc23.5923.0823.20417,700-0.241.02 
MYCBlackrock Muniyield California Fund15.5815.4815.5612,600-0.010.06 
MYCCClubcorp Holdings Inc17.1517.1017.101,318,700-0.050.29 
MYDBlackrock Muniyield Fund14.8914.8214.8227,100-0.070.47 
MYEMyers Industries22.6021.9522.10100,300-0.200.90 
MYFBlackrock Muniyield Investment Fund15.6115.5015.5429,800-0.010.06 
MYIBlackrock Muniyield Quality Fund III14.3814.3214.3678,9000.030.21 
MYJBlackrock Muniyield New Jersey Fund16.3616.2616.275,000-0.030.18 
MYNBlackrock Muniyield New York Quality13.2513.1213.15105,800-0.080.60 
MYOVMyovant Sciences Ltd15.7014.0114.3943,600-0.956.19 
MZFManaged Duration Investment Grade Fund13.7313.6713.676,900-0.040.29 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.13.210
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,624180.28
DJI22,957850.37
SP5002,55840.18
DAX13,004120.09
FTSE7,527-80.11
NI22521,288320.15
CAC405,363110.21
GLD1,301-90.66
BDI1,200494.26
HSI28,735430.15