Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc33.5632.2733.178,149,2000.732.25 
MAMastercard Inc111.0110.2111.02,471,7000.30.23 
MAAMid-America Apartment Communities102.1100.7102.1698,0000.50.48 
MAA-IMid-America Apt Communities Inc.68.0068.0068.001000.000.00 
MACMacerich Company67.4466.2667.21764,400-0.110.16 
MAINMain Street Capital Corp37.5737.0037.48230,9000.050.13 
MANManpower Inc97.4995.8897.361,033,800-0.050.05 
MANUManchester United Ltd17.0016.8016.9522,3000.000.00 
MASMasco Corp34.0233.6134.023,782,200-0.090.26 
MATXMatson Inc33.3832.1333.38489,7000.381.15 
MAVPioneer Muni High Income Advantage Trust11.0911.0111.0569,4000.050.45 
MBIMBIA Inc10.8410.4610.47971,200-0.403.68 
MBLYMobileye N.V.47.6546.2247.088,556,100-1.062.20 
MBTMobile Telesystems10.7810.4010.571,933,200-0.252.31 
MCMoelis37.1036.2537.10276,8000.100.27 
MCABlackrock Muniyield California Insured14.6714.6114.6652,5000.090.62 
MCCMedley Capital Corp7.6807.5907.670290,100-0.0100.13 
MCDMcDonald's Corp128.7127.8128.73,537,1000.40.30 
MCIMassmutual Corporate Investors15.2514.7814.8249,400-0.513.33 
MCKMckesson Corp150.9147.7150.91,248,9001.91.26 
MCNMadison/Claymore Covered Call & Equity8.1208.0608.09056,3000.0100.12 
MCOMoody's Corp113.3111.2113.3923,7000.10.05 
MCQMedley Capital Corporation 7.1225.2525.2325.231,8000.000.00 
MCRMFS Charter Income Trust8.6708.5708.670144,5000.1001.17 
MCRNMilacron Holdings Corp18.5918.2218.48383,1000.100.54 
MCSMarcus Corp32.0031.2031.9059,2000.501.59 
MCVMedley Capital Corp25.6025.3525.351,7000.130.52 
MCXMedley Capital Corporation26.2025.7825.787000.080.31 
MCYMercury General Corp58.9958.2058.4898,500-0.280.48 
MDMednax Inc71.1769.3871.17515,7001.572.26 
MDCM.D.C. Holdings29.7028.9629.70587,2000.301.02 
MDLQMedley Llc 7.25% Notes Due 202425.3725.2925.3752,4000.090.36 
MDLXMedley Llc24.7024.5724.707,2000.130.53 
MDLYMedley Management Inc9.8509.6009.85012,9000.0500.51 
MDPMeredith Corp63.3562.4563.30361,700-0.150.24 
MDRMcDermott International7.6407.4207.4903,109,500-0.1902.47 
MDTMedtronic Inc81.0580.4481.034,489,0000.290.36 
MDUMdu Res Group Inc27.3927.0027.131,007,2000.080.30 
MEDMedifast Inc45.2744.3244.9645,800-0.040.09 
MEIMethode Electronics42.2041.6042.20107,5000.250.60 
MENBlackrock Munienhanced Fund11.5511.4711.5475,9000.100.87 
MEPMidcoast Energy Partners LP8.0007.9507.95074,1000.0000.00 
MER-KML 6.45% Trust Pfd25.8325.7225.7313,100-0.070.27 
MER-PML Cap TR III 7.375%26.1125.9926.0144,8000.000.00 
METMetlife Inc53.0352.4052.496,718,300-1.072.00 
MET-AMetlife Pfd A Fltg24.9624.8524.9627,2000.030.12 
MFAMFA Financial Inc8.0807.9908.0401,293,6000.0000.00 
MFA-BMFA Financial Inc25.3625.1925.3113,6000.010.04 
MFCManulife Financial Corp18.4318.1318.203,859,200-0.361.94 
MFCBMfc Industrial Ltd2.0302.0002.02013,100-0.0100.49 
MFDMacquarie/First Trust Global12.2312.1012.1136,500-0.151.22 
MFGMizuho Financial Group3.7403.7103.740149,400-0.0100.27 
MFLBlackrock Muniholdings Investment14.6814.5914.6183,6000.080.55 
MFMMFS Muni Income Trust6.9806.9506.98092,5000.0000.00 
MFOMFA Financial Inc25.4025.3225.3512,300-0.030.12 
MFSManitowoc Food Service Inc Co18.6017.9818.371,222,800-0.231.24 
MFTBlackrock Muniyield Investment14.2614.2214.243,7000.060.42 
MFVMFS Special Value Trust5.8605.8005.81017,100-0.0400.68 
MGMistras Group Inc23.0522.8223.0249,6000.020.09 
MGAMagna International43.6442.2643.054,550,000-2.104.65 
MGFMFS Government Markets Income Trust5.1005.0505.06093,700-0.0200.39 
MGMMGM Resorts International26.4026.0326.3911,647,2000.210.80 
MGPMGM Growth Properties Llc25.5125.2625.36389,200-0.060.24 
MGRAffiliated Managers Group Inc25.7925.6825.796,1000.070.27 
MGUMacquarie Global Infrastructure Total21.9721.8221.9728,3000.130.60 
MH-AMaiden Holdings Ltd. 8.25%26.2326.1226.231,7000.030.11 
MH-CMaiden Holdings North America26.4826.3026.4214,8000.120.46 
MHDBlackrock Muniholdings Fund16.6716.5716.6344,3000.050.30 
MHFWestern Asset Muni High7.3407.2807.34068,8000.1001.38 
MHGMarine Harvest ASA Sponsored Ad17.4617.2417.39116,900-0.170.97 
MHIPioneer Muni High Income Trust11.7711.6811.7480,2000.050.43 
MHKMohawk Industries226.2223.4226.0343,6000.70.29 
MHLAMaiden Holdings Ltd. 6.625% No25.6625.5625.6216,400-0.261.00 
MHNBlackrock Muniholdings New York Quality13.6913.6513.6838,3000.070.51 
MHNBMaiden Holdings North America25.5325.4725.474,100-0.080.31 
MHNCMaiden Holdings North America26.8126.7026.782,000-0.050.19 
MHOM/I Homes23.6322.9923.52180,9000.180.77 
MHO-AM/I Homes Sr A Pf Ds26.0525.9626.054,0000.070.27 
MICMacquarie Infrastructure Company Trust76.9374.8575.67984,700-1.141.48 
MIECohen & Steers MLP Income and11.5211.3611.44124,500-0.080.69 
MINMFS Intermediate Income Trust4.3404.3204.330693,600-0.0100.23 
MIT-AAg Mortgage Investment Trust25.3025.1025.213,700-0.401.56 
MIT-BAg Mortgage Investment Trust I24.7424.5924.699,100-0.361.44 
MITTAg Mortgage Investment Trust18.0917.8618.07174,9000.070.39 
MIXTMix Telematics Ltd7.1106.9207.10037,500-0.0200.28 
MIYBlackrock Muniyield Michigan Quality13.6513.5813.6526,1000.100.74 
MJNMead Johnson Nutrition Company87.9587.4987.892,400,2000.280.32 
MKCMccormick & Company Inc99.4698.4599.33771,2000.420.42 
MKC.VMccormick & Company Inc98.9098.3998.905000.770.78 
MKLMarkel Corp985.0976.1977.032,200-9.80.99 
MLIMueller Industries41.9840.5741.92198,5000.300.72 
MLMMartin Marietta Materials211.3206.1210.1985,7001.40.66 
MLPMaui Land & Pineapple Company8.5508.3208.55010,6000.2503.01 
MLRMiller Industries25.5525.2025.5014,900-0.100.39 
MMCMarsh & Mclennan Companies73.7472.9573.511,908,300-0.030.04 
MMDMainstay Defined Muni Opp Fund19.4019.2619.3565,3000.060.31 
MMIMarcus & Millichap27.6426.9927.17119,100-0.411.49 
MMM3M Company188.4186.3187.42,126,3000.20.12 
MMPMagellan Midstream Partners LP78.6177.0377.98839,000-0.380.48 
MMSMaximus Inc60.3259.7860.31204,4000.070.12 
MMTMFS Multimarket Income Trust6.1506.1206.150244,8000.0200.33 
MMUWestern Asset Managed Municipals Fund13.8613.7713.8254,5000.020.14 
MNManning & Napier Inc6.5506.4006.45076,100-0.0500.77 
MNEBlackrock Muni New York Intermediate13.6213.5213.5812,8000.060.44 
MNIMcclatchy Company11.5511.5011.514,900-0.010.09 
MNKMallinckrodt Plc Ordinary Share54.7253.3853.381,709,700-1.092.00 
MNPWestern Asset Muni Partners Fund15.4915.3315.4735,0000.120.78 
MNRMonmouth Real Estate Investment Corp14.7814.6414.75227,1000.110.75 
MNR-BMonmouth Real Estate Investmen25.6825.5225.586,000-0.120.47 
MNR-CMonmouth Real Estate Investment Group25.1524.9825.1012,2000.080.32 
MOAltria Group74.7174.2674.434,959,900-0.030.04 
MODModine Manufacturing Company11.8011.3511.70418,6000.252.18 
MODNModel N Inc Common Stock11.2310.5011.00744,5000.504.76 
MOG.AMoog Inc66.3565.1966.0681,600-0.210.32 
MOG.BMoog Inc66.7566.7566.751000.000.00 
MOHMolina Healthcare Inc49.7648.5048.831,173,200-0.961.93 
MONMonsanto Company113.1111.8113.01,894,1000.60.56 
MOREMonogram Residential Trust In10.4310.3110.39436,100-0.050.48 
MOSMosaic Company31.5631.0431.424,386,000-0.411.29 
MOVMovado Group Inc25.3024.4025.2098,0000.351.41 
MP-DMississippi Pr 5.2525.6025.4925.495000.010.04 
MPABlackrock Muniyield Pennsylvania Quality14.4314.3414.429,3000.080.56 
MPCMarathon Petroleum Corp50.0449.4350.033,118,600-0.320.64 
MPGMetaldyne Performance Group Inc23.3523.1023.15180,800-0.200.86 
MPLXMplx LP38.1736.6737.191,117,800-0.932.44 
MPSXMulti Packaging Solutions Inter17.9017.8317.84142,0000.000.00 
MPVMassmutual Participation Investors14.2814.0514.056,900-0.151.06 
MPWMedical Properties Trust13.4613.1513.363,103,0000.120.91 
MPXMarine Products Corp11.0110.7910.8816,2000.020.18 
MQTBlackrock Muniyield Quality Fund II12.9312.8912.9325,1000.080.62 
MQYBlackrock Muniyield Quality Fund14.9114.8814.9149,0000.050.34 
MRCMrc Global Inc20.0719.6719.921,502,500-0.311.53 
MRINMarin Sotfware Incorporated2.3502.2502.3009,6000.0000.00 
MRKMerck & Company66.1665.6366.168,444,2000.310.47 
MROMarathon Oil Corp15.9915.5915.7312,131,000-0.251.56 
MRTMedequities Realty Trust Inc11.2911.0811.1447,100-0.040.36 
MSMorgan Stanley45.9545.2445.5311,837,200-1.052.25 
MS-AMorgan Stanley Prfd 'A'23.6423.3823.6482,0000.241.03 
MS-EMorgan Stanley29.3329.2329.2749,800-0.070.24 
MS-FMorgan Stanley28.9028.7628.8620,1000.020.07 
MS-GMorgan Stanley 6.625%26.7326.6426.7018,9000.060.23 
MS-IMorgan Stanley27.7027.4827.6956,4000.150.54 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th25.8525.7425.84417,6000.070.27 
MSAMsa Safety Inc72.4766.6670.68352,9001.301.87 
MSBMesabi Trust15.8015.2015.3038,600-0.100.65 
MSCAMain Street Capital Corporatio26.4226.2526.25800-0.110.42 
MSCIMSCI Inc95.7294.0695.54501,6000.550.58 
MSDMorgan Stanley Emerging Markets Debt9.5509.4709.53059,7000.0100.11 
MSFMorgan Stanley Emerging Markets Fund Inc14.2914.2514.2826,000-0.140.97 
MSGThe Madison Square Garden Comp179.3177.4179.093,600-0.40.21 
MSGNMsg Networks Inc22.6022.2522.30633,900-0.251.11 
MSIMotorola Solutions80.3378.4280.271,118,8000.911.15 
MSLMidsouth Bancorp14.8014.5514.707,800-0.030.20 
MSMMsc Industrial Direct Company102.299.5102.1427,800-0.50.45 
MSPMadison Strategic Sector Premium Fund12.3112.1512.2017,200-0.020.16 
MTArcelormittal8.8808.5808.64022,008,800-0.1001.14 
MTBM&T Bank Corp169.1167.4168.71,257,500-1.10.65 
MTB-CM&T Bank Corporation Fixed Rate1,0201,0201,02010000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0751,0751,07510000.00 
MTB.WM&T Bank Corporation Warrants94.5094.0894.502,300-1.001.05 
MTDMettler-Toledo International475.5470.8475.5108,1002.80.60 
MTDRMatador Resources Company25.0624.3224.421,875,000-0.883.48 
MTGMgic Investment Corp10.6810.4010.684,093,8000.080.75 
MTHMeritage Corp34.7033.8034.55205,1000.200.58 
MTLMechel Oao5.5805.3205.370273,500-0.0100.19 
MTL.PMechel Steel Group Oao American1.2501.1801.24033,3000.0504.20 
MTNVail Resorts182.7179.0182.7263,7002.51.41 
MTORArvinmeritor16.3415.7216.18925,4000.090.56 
MTRMesa Royalty Trust11.4011.0511.258,1000.000.00 
MTRNMaterion Corp.35.5034.6535.4596,9000.300.85 
MTTWestern Asset Muni Defined Opportunity22.5722.4522.5324,8000.060.27 
MTUMitsubishi Ufj Financial Group Inc6.7006.6406.6901,295,900-0.0500.74 
MTWManitowoc Company6.1505.9906.0601,554,400-0.1101.78 
MTXMinerals Technologies Inc78.3076.8577.35149,600-0.200.26 
MTZMastec Inc41.0037.3040.102,790,7003.058.23 
MUABlackrock Muniassets Fund14.3314.2214.2448,9000.060.42 
MUCBlackrock Muniholdings California14.2514.2014.2272,0000.050.35 
MUEBlackrock Muniholdings Quality Fund II13.2913.2413.2958,0000.030.23 
MUHBlackrock Muniholdings Fund II15.2315.1415.2015,3000.070.46 
MUIBlackrock Muni Intermediate Duration14.0013.9514.0072,8000.050.36 
MUJBlackrock Muniholdings New Jersey14.4214.3114.4147,8000.090.63 
MURMurphy Oil Corp28.5327.9228.153,260,300-0.250.88 
MUSBlackrock Muniholdings Quality Fund13.5913.5313.5930,2000.080.59 
MUSAMurphy USA Inc Common Stock Wh67.1564.8166.80370,9001.412.16 
MUXMcewen Mining Inc3.9703.7203.7404,307,000-0.1203.11 
MVCMVC Capital8.7308.6508.69026,6000.0000.00 
MVCBMVC Capital Inc25.4525.3825.423,400-0.030.12 
MVOMv Oil Trust6.2806.0106.15025,500-0.1302.07 
MVTBlackrock Munivest Fund II16.3716.1616.3324,6000.231.43 
MWAMueller Water Products12.6012.3812.551,911,300-0.010.08 
MXMagnachip Semiconductor Corp7.6507.1507.600396,0000.3504.83 
MXEMexico Equity and9.7509.7109.7304,700-0.1201.22 
MXFMexico Fund15.1414.9115.08108,100-0.130.85 
MXLMaxlinear Inc26.7125.8526.70599,4000.150.56 
MYCBlackrock Muniyield California Fund15.6115.4815.6047,8000.150.97 
MYCCClubcorp Holdings Inc17.3016.7016.90959,1000.000.00 
MYDBlackrock Muniyield Fund14.5214.4514.5259,1000.130.90 
MYEMyers Industries14.8514.2014.7043,9000.050.34 
MYFBlackrock Muniyield Investment Fund15.8015.7115.7330,8000.010.06 
MYIBlackrock Muniyield Quality Fund III13.8413.7913.8475,2000.050.36 
MYJBlackrock Muniyield New Jersey Fund15.5115.4315.4717,4000.050.32 
MYNBlackrock Muniyield New York Quality13.0012.9512.9653,9000.040.31 
MYOVMyovant Sciences Ltd11.1910.7611.1129,7000.272.49 
MZFManaged Duration Investment Grade Fund13.3213.2913.3119,3000.030.23 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.178.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62