Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc25.9924.8625.7511,098,8741.004.04 
MAMastercard Inc202.5200.0201.83,646,6432.51.27 
MAAMid-America Apartment Communities100.599.1100.1280,9950.10.14 
MAA-IMid-America Apt Communities Inc62.8962.8962.891000.000.00 
MACMacerich Company46.4045.8446.28514,4400.340.74 
MAINMain Street Capital Corp37.2036.8336.91147,6400.090.24 
MANManpower Inc74.9373.4674.42250,3311.161.58 
MANUManchester United Ltd19.8919.5219.6220,4900.150.77 
MASMasco Corp32.5531.8132.262,916,2050.652.06 
MATXMatson Inc34.4933.8534.21102,3080.611.82 
MAVPioneer Muni High Income Advantage Trust10.7510.7010.7261,6050.010.09 
MAXRMaxar Technologies Ltd5.2504.9605.0101,486,664-0.1102.15 
MBIMBIA Inc9.6009.4309.560392,2050.0600.63 
MBTMobile Telesystems8.1708.0508.1502,040,2680.0901.12 
MCMoelis43.5041.8142.91644,7601.132.70 
MCABlackrock Muniyield California Insured13.0412.9513.0052,161-0.040.31 
MCBMetropolitan Bank Holding Corp35.7034.5635.4917,7271.093.17 
MCCMedley Capital Corp2.9802.9102.95047,661-0.0401.34 
MCDMcDonald's Corp183.3180.9182.22,246,3101.00.57 
MCIMassmutual Corporate Investors15.2815.1515.2515,749-0.090.62 
MCKMckesson Corp127.3125.0126.41,206,2572.01.59 
MCNMadison/Claymore Covered Call & Equity6.7406.6606.710217,2820.0701.05 
MCOMoody's Corp160.0158.1159.4550,8081.50.96 
MCRMFS Charter Income Trust7.6007.5807.600113,779-0.0100.13 
MCRNMilacron Holdings Corp13.5613.0613.47608,6940.483.70 
MCSMarcus Corp43.4242.7142.9758,406-0.120.28 
MCVMedley Capital Corp24.6724.6724.671,0420.010.04 
MCXMedley Capital Corp24.8924.8124.871,172-0.030.12 
MCYMercury General Corp54.6153.1754.22195,3320.731.36 
MDMednax Inc36.9436.4536.84241,0340.401.10 
MDCM.D.C. Holdings30.3429.5929.80339,164-0.401.32 
MDLQMedley Llc 7.25% Notes Due 202422.4722.3022.419,403-0.070.31 
MDLXMedley Llc21.0020.7420.872,2750.020.10 
MDLYMedley Management Inc4.2003.9404.14076,7730.1202.99 
MDPMeredith Corp57.1954.8555.47228,1820.731.33 
MDRMcDermott International9.0508.7008.9802,725,8430.2602.98 
MDTMedtronic Inc88.6286.3186.995,984,027-0.610.70 
MDUMdu Res Group Inc24.9824.6824.92548,3580.281.14 
MEDMedifast Inc125.4120.3123.0346,4622.72.21 
MEIMethode Electronics26.2425.4726.06114,9590.491.92 
MENBlackrock Munienhanced Fund10.2810.2410.2454,849-0.040.39 
MER-KML 6.45% Trust Pfd25.8825.7925.8044,7730.020.08 
METMetlife Inc45.4345.0545.344,573,8980.290.64 
MET-AMetlife Pfd A Fltg22.2321.8421.8432,194-0.180.82 
MET-EMetlife Inc Pfd24.6924.5824.6953,5210.100.41 
MFAMFA Financial Inc7.1807.1207.140904,1410.0100.14 
MFA-BMFA Financial Inc24.3524.1224.2010,2740.080.33 
MFA.UMegalith Financial Acquisition Corp.10.1310.0010.132800.060.60 
MFA.WMegalith Financial Acquisition Corp0.33000.33000.330010,0000.00000.00 
MFACMegalith Financial Acquisition Corp.9.7209.7109.720200,100-0.0200.21 
MFCManulife Financial Corp16.2015.9016.111,595,5540.261.64 
MFCBMfc Industrial Ltd7.1006.8207.02014,474-0.0200.28 
MFDMacquarie/First Trust Global10.7110.4010.6435,3370.141.33 
MFGMizuho Financial Group3.2503.2103.230516,9510.0200.62 
MFGPMicro Focus Intl Plc19.5419.2719.35620,030-0.030.15 
MFLBlackrock Muniholdings Investment12.9012.8212.8555,640-0.050.39 
MFMMFS Muni Income Trust6.4406.3906.41068,241-0.0200.31 
MFOMFA Financial Inc25.4825.4725.485010.010.04 
MFTBlackrock Muniyield Investment12.8712.7112.7711,030-0.090.70 
MFVMFS Special Value Trust5.2105.1705.18010,4730.0000.00 
MGMistras Group Inc15.6515.2115.2179,108-0.080.52 
MGAMagna International51.2950.4950.981,011,3740.841.68 
MGFMFS Government Markets Income Trust4.4304.4104.42053,789-0.0100.23 
MGMMGM Resorts International28.5727.6828.5011,173,7000.762.74 
MGPMGM Growth Properties Llc29.2928.6929.14602,1120.210.73 
MGUMacquarie Global Infrastructure Total20.7520.6420.6830,6800.040.19 
MGYMagnolia Oil & Gas Corp12.7112.4512.611,244,1410.201.61 
MGY.WMagnolia Oil & Gas Corp. Warrant3.7203.6003.65074,9740.1303.69 
MH-AMaiden Holdings Ltd 8.25%11.8011.1111.2021,4950.383.51 
MH-CMaiden Holdings North America10.2409.3009.70024,6630.6106.71 
MH-DMaiden Holdings Ltd Pref Ser D10.3009.5109.60029,3700.2702.89 
MHDBlackrock Muniholdings Fund15.2415.1615.2412,014-0.020.13 
MHEMassachusetts Health and Education11.9111.8411.843,550-0.010.08 
MHFWestern Asset Muni High7.1007.0607.06035,541-0.0200.28 
MHIPioneer Muni High Income Trust11.2811.2111.2856,1480.000.00 
MHKMohawk Industries126.7124.0126.2540,3752.01.59 
MHLAMaiden Holdings Ltd 6.625% No16.3615.7216.1718,4150.472.99 
MHNBlackrock Muniholdings New York Quality12.3312.2012.2365,113-0.100.81 
MHNCMaiden Holdings North America18.8717.8318.3534,3010.150.82 
MHOM/I Homes25.1924.6624.76127,471-0.261.04 
MICMacquarie Infrastructure Company Trust41.9541.2341.73364,0350.410.99 
MIECohen & Steers MLP Income and9.0909.0009.040141,1290.0901.01 
MINMFS Intermediate Income Trust3.6803.6403.650443,522-0.0200.54 
MIT-AAg Mortgage Investment Trust25.1125.0025.076,863-0.030.12 
MIT-BAg Mortgage Investment Trust I25.0024.8424.9510,952-0.100.40 
MITTAg Mortgage Investment Trust17.2617.0717.0784,596-0.120.70 
MIXTMix Telematics Ltd15.4315.0815.1338,453-0.130.85 
MIYBlackrock Muniyield Michigan Quality12.7712.7112.7652,3510.050.39 
MKCMccormick & Company Inc142.0138.6139.0987,933-1.51.07 
MKC.VMccormick & Company Inc140.3139.9140.32091.00.71 
MKLMarkel Corp1,0721,0581,06718,139111.02 
MLIMueller Industries25.4624.6125.1194,5110.301.21 
MLMMartin Marietta Materials183.4178.4180.8409,1443.51.99 
MLPMaui Land & Pineapple Company11.0710.8611.019,6150.141.29 
MLRMiller Industries29.9528.4829.8840,3941.414.95 
MMCMarsh & Mclennan Companies83.8682.4383.811,217,2421.431.74 
MMDMainstay Defined Muni Opp Fund19.4819.3119.3260,977-0.100.51 
MMIMarcus & Millichap38.0637.4737.84118,9190.000.00 
MMM3M Company196.1192.4195.21,917,6783.51.83 
MMPMagellan Midstream Partners LP62.4661.5361.97524,0870.120.19 
MMSMaximus Inc69.7269.2369.33153,5730.260.38 
MMTMFS Multimarket Income Trust5.3605.3305.330136,390-0.0300.56 
MMUWestern Asset Managed Municipals Fund13.0512.9312.9550,5850.010.08 
MNManning & Napier Inc2.1102.0102.05082,071-0.0100.49 
MNEBlackrock Muni New York Intermediate12.9212.9012.908,6100.000.00 
MNKMallinckrodt Plc Ordinary Share20.5519.7520.50804,3270.603.02 
MNPWestern Asset Muni Partners Fund13.9913.9113.9721,5110.060.43 
MNRMonmouth Real Estate Investment Corp13.4913.1413.16317,502-0.241.79 
MNR-CMonmouth Real Estate Investment Group23.1923.0323.0710,129-0.070.28 
MOAltria Group48.5147.3048.219,756,1521.152.44 
MODModine Manufacturing Company13.4113.1213.2981,4720.221.68 
MODNModel N Inc14.9914.6214.68112,889-0.060.41 
MOG.AMoog Inc Cl A82.1881.3081.3880,4520.310.38 
MOG.BMoog Inc Cl B83.2083.2083.201000.000.00 
MOGUMogu Inc. ADR15.4614.0115.26401,4930.755.17 
MOHMolina Healthcare Inc139.2135.4137.2405,7091.81.30 
MOSMosaic Company32.5631.8132.203,125,8550.240.75 
MOS.UMosaic Acquisition Corp10.1510.1510.1525,000-0.020.20 
MOS.WMosaic Acquisition Corp. WT0.76000.73000.730017,700-0.02002.67 
MOSCMosaic Acquisition Corp9.9309.9309.93040,0000.0000.00 
MOVMovado Group Inc34.8033.2333.68153,909-0.491.43 
MPABlackrock Muniyield Pennsylvania Quality13.1413.1013.1117,9580.010.08 
MPCMarathon Petroleum Corp66.3964.8665.904,119,4450.110.17 
MPLXMplx LP34.1133.6333.90926,5200.441.32 
MPOMidstates Petroleum Company Inc10.0009.6809.830144,791-0.0500.51 
MPVMassmutual Participation Investors15.6915.3115.5728,116-0.120.77 
MPWMedical Properties Trust17.1416.9417.061,318,1130.020.12 
MPXMarine Products Corp17.6117.1217.4026,1880.211.22 
MQTBlackrock Muniyield Quality Fund II11.8711.8011.8222,442-0.020.17 
MQYBlackrock Muniyield Quality Fund13.5613.4013.48153,974-0.110.81 
MRCMrc Global Inc16.4015.7916.08693,1670.301.90 
MRKMerck & Company76.3275.4775.7810,917,2030.180.24 
MROMarathon Oil Corp16.1515.7916.028,846,5750.231.46 
MRTMedequities Realty Trust Inc10.9710.8710.88417,960-0.050.46 
MSMorgan Stanley43.5742.5643.5715,547,4411.042.45 
MS-AMorgan Stanley Prfd 'A'19.8619.7019.7485,7820.020.10 
MS-EMorgan Stanley27.2727.1227.1840,4500.050.18 
MS-FMorgan Stanley26.7226.5826.6542,0470.020.08 
MS-GMorgan Stanley 6.625%25.5025.4125.4161,956-0.080.30 
MS-IMorgan Stanley26.0225.7925.8181,255-0.120.46 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th25.1325.0025.0036,7970.050.20 
MSAMsa Safety Inc101.998.8101.1103,9952.32.34 
MSBMesabi Trust29.1928.8628.9755,650-0.130.45 
MSCStudio City Intl Holdings Ltd ADR15.2813.4013.6810,294-1.026.94 
MSCIMSCI Inc165.7161.6165.3495,6194.62.84 
MSDMorgan Stanley Emerging Markets Debt8.7108.6608.68056,8480.0300.35 
MSFMorgan Stanley Emerging Markets Fund Inc17.4016.9717.3725,5410.080.46 
MSGThe Madison Square Garden Comp275.1271.0273.7164,6732.00.75 
MSGNMsg Networks Inc23.1122.6022.60180,921-0.291.27 
MSIMotorola Solutions116.2114.1115.6886,0341.81.60 
MSLMidsouth Bancorp11.6311.3911.4610,726-0.010.09 
MSMMsc Industrial Direct Company83.5681.9183.45290,8091.812.22 
MTArcelormittal22.8422.5622.651,880,2720.522.35 
MTBM&T Bank Corp166.9162.8165.6848,8542.41.46 
MTB-CM&T Bank Corporation Fixed Rate1,0001,0001,00010000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0181,0171,017427161.65 
MTDMettler-Toledo International602.7588.4601.2100,94813.52.29 
MTDRMatador Resources Company19.8919.3019.791,149,6860.381.96 
MTGMgic Investment Corp11.9711.4911.762,238,5160.110.94 
MTHMeritage Corp40.8139.8740.30350,870-0.120.30 
MTLMechel Oao2.3902.3202.32038,682-0.0100.43 
MTL.PMechel Steel Group Oao American0.74000.71000.740010,9580.04005.71 
MTNVail Resorts189.8181.5186.7530,1165.93.25 
MTORMeritor Inc20.0319.1819.971,214,4540.774.01 
MTRMesa Royalty Trust12.9512.8412.954,618-0.070.51 
MTRNMaterion Corp48.6647.2947.9247,7290.420.88 
MTTWestern Asset Muni Defined Opportunity20.3120.1820.2537,6890.050.25 
MTWManitowoc Company16.2115.5116.05259,6560.624.02 
MTXMinerals Technologies Inc56.6154.0555.43104,3131.452.69 
MTZMastec Inc46.6244.9846.34997,9821.583.53 
MUABlackrock Muniassets Fund13.8013.6113.6545,987-0.141.02 
MUCBlackrock Muniholdings California12.8612.8012.81177,198-0.010.08 
MUEBlackrock Muniholdings Quality Fund II11.9311.8711.9341,391-0.010.08 
MUFGMitsubishi Ufj Financial Group Inc5.3405.2605.3202,096,9790.0500.95 
MUHBlackrock Muniholdings Fund II13.5913.5213.5847,4830.010.07 
MUIBlackrock Muni Intermediate Duration13.1313.0513.0960,091-0.040.30 
MUJBlackrock Muniholdings New Jersey12.9512.8712.8966,750-0.010.08 
MURMurphy Oil Corp28.4027.8828.02998,3440.140.50 
MUSBlackrock Muniholdings Quality Fund11.8711.7711.7714,955-0.070.59 
MUSAMurphy USA Inc82.7981.1382.11160,4701.121.38 
MUXMcewen Mining Inc1.7201.6701.6702,382,025-0.0502.91 
MVCMVC Capital8.9408.8208.8503,966-0.1201.34 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.2825.1025.125,551-0.271.06 
MVFMunivest Fund8.6708.6208.66040,9310.0300.35 
MVOMv Oil Trust7.1906.8507.17050,853-0.0300.42 
MVTBlackrock Munivest Fund II14.2614.1214.1421,690-0.110.77 
MWAMueller Water Products9.7309.5209.700431,0700.1301.36 
MXMagnachip Semiconductor Corp6.6006.4206.43091,767-0.0801.23 
MXEMexico Equity and11.1311.0511.05261-0.060.54 
MXFMexico Fund14.6914.5814.6927,2750.120.82 
MXLMaxlinear Inc18.5717.9118.21520,7250.261.45 
MYCBlackrock Muniyield California Fund13.6413.5713.5822,861-0.050.37 
MYDBlackrock Muniyield Fund13.4213.2413.2783,136-0.090.67 
MYEMyers Industries16.4716.1816.2255,769-0.171.04 
MYFBlackrock Muniyield Investment Fund13.1613.0613.12103,4590.020.15 
MYIBlackrock Muniyield Quality Fund III12.2112.1412.1497,683-0.020.16 
MYJBlackrock Muniyield New Jersey Fund13.3713.3313.3441,082-0.030.22 
MYNBlackrock Muniyield New York Quality11.8111.7811.79111,656-0.020.17 
MYOVMyovant Sciences Ltd19.3117.8318.3438,1580.191.05 
MZAMuniyield Arizona Fund13.1512.9113.0411,5280.040.31 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.24.46.10
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,084500.71
DJI24,3701630.67
SP5002,636200.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,292-20.13
BDI1,200494.26
HSI30,063-2530.83