Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc23.2922.9223.184,446,9000.130.56 
MAMastercard Inc120.7119.5120.72,508,9001.10.92 
MAAMid-America Apartment Communities100.8100.0100.5309,5000.40.42 
MAA-IMid-America Apt Communities Inc65.0564.2164.21500-1.181.80 
MACMacerich Company59.2757.9359.221,094,6001.021.75 
MAINMain Street Capital Corp38.7038.4638.63136,0000.110.29 
MANManpower Inc103.6101.3101.9909,100-2.01.88 
MANUManchester United Ltd17.4516.9017.35187,4000.452.66 
MASMasco Corp37.1536.6937.091,962,7000.260.71 
MATXMatson Inc30.4629.9130.02129,500-0.300.99 
MAVPioneer Muni High Income Advantage Trust11.4711.4311.4347,4000.000.00 
MBIMBIA Inc8.0907.9808.0701,365,9000.0200.25 
MBLYMobileye N.V.61.8661.7961.852,444,7000.040.06 
MBTMobile Telesystems9.4009.1509.1803,661,800-0.3103.27 
MCMoelis36.4035.7036.20163,100-0.050.14 
MCABlackrock Muniyield California Insured15.0414.9315.0071,3000.000.00 
MCCMedley Capital Corp6.2005.9605.9601,030,500-0.2203.56 
MCDMcDonald's Corp150.0147.0149.53,378,0001.71.14 
MCIMassmutual Corporate Investors15.4415.1915.2613,000-0.040.26 
MCKMckesson Corp162.0158.1161.22,703,8002.21.40 
MCNMadison/Claymore Covered Call & Equity7.9807.9307.96036,4000.0000.00 
MCOMoody's Corp115.8114.9115.1763,4000.20.14 
MCRMFS Charter Income Trust8.6908.6608.69091,4000.0300.35 
MCRNMilacron Holdings Corp17.9317.6417.76341,400-0.070.39 
MCSMarcus Corp33.0532.1032.65121,7000.000.00 
MCVMedley Capital Corp25.4825.3625.481,5000.080.31 
MCXMedley Capital Corporation25.8825.6825.693,000-0.140.54 
MCYMercury General Corp55.8855.1355.35133,800-0.420.75 
MDMednax Inc55.0554.1855.00546,2000.530.97 
MDCM.D.C. Holdings34.3033.6534.29538,1000.351.03 
MDLQMedley Llc 7.25% Notes Due 202425.0024.8724.8819,1000.020.08 
MDLXMedley Llc24.0823.9724.083,9000.100.42 
MDLYMedley Management Inc6.1005.8505.95052,4000.0000.00 
MDPMeredith Corp54.4553.7554.00339,500-0.350.64 
MDRMcDermott International6.4906.3106.4002,567,200-0.0500.78 
MDTMedtronic Inc85.2084.0884.706,666,3000.090.11 
MDUMdu Res Group Inc27.1326.5327.07563,5000.301.12 
MEDMedifast Inc42.6641.9342.1192,900-0.280.66 
MEIMethode Electronics40.5539.8040.20215,4000.451.13 
MENBlackrock Munienhanced Fund11.8511.7311.7386,200-0.040.34 
MEPMidcoast Energy Partners LP8.0007.9507.950145,300-0.0500.63 
MER-KML 6.45% Trust Pfd25.7225.6325.6858,9000.050.20 
MER-PML Cap TR III 7.375%26.5826.3426.4877,6000.140.53 
METMetlife Inc50.7550.3450.523,412,4000.010.02 
MET-AMetlife Pfd A Fltg25.4425.2025.4420,2000.040.16 
MFAMFA Financial Inc8.3208.2508.3201,461,9000.0500.60 
MFA-BMFA Financial Inc25.5925.5525.555,7000.030.12 
MFCManulife Financial Corp17.5617.4117.554,700,5000.100.57 
MFCBMfc Industrial Ltd1.6301.6301.63010,0000.0000.00 
MFDMacquarie/First Trust Global13.2013.0513.2049,9000.080.61 
MFGMizuho Financial Group3.5703.5403.560142,300-0.0200.56 
MFLBlackrock Muniholdings Investment14.6514.4914.51328,700-0.151.02 
MFMMFS Muni Income Trust7.1607.1107.12061,800-0.0100.14 
MFOMFA Financial Inc25.7025.6725.693,700-0.010.04 
MFTBlackrock Muniyield Investment14.1014.0714.087,400-0.010.07 
MFVMFS Special Value Trust6.0706.0606.0601,300-0.0500.82 
MGMistras Group Inc21.1320.7820.98108,400-0.140.66 
MGAMagna International45.0644.6944.801,295,500-0.290.64 
MGFMFS Government Markets Income Trust4.9604.9104.95071,2000.0200.41 
MGMMGM Resorts International31.4231.0631.195,508,200-0.110.35 
MGPMGM Growth Properties Llc28.5427.9127.96270,200-0.160.57 
MGRAffiliated Managers Group Inc25.3325.3025.3127,800-0.020.08 
MGUMacquarie Global Infrastructure Total24.4924.2824.4930,1000.180.74 
MH-AMaiden Holdings Ltd. 8.25%25.7825.7525.785000.120.47 
MH-CMaiden Holdings North America25.9525.5725.9226,9000.020.08 
MHDBlackrock Muniholdings Fund17.0516.8716.9921,9000.090.53 
MHFWestern Asset Muni High7.4707.4407.47025,0000.0000.00 
MHIPioneer Muni High Income Trust11.8911.8211.8496,500-0.010.08 
MHKMohawk Industries235.8231.9235.5415,1002.71.15 
MHLAMaiden Holdings Ltd. 6.625% No26.3725.8926.2710,2000.381.47 
MHNBlackrock Muniholdings New York Quality13.8013.7513.8049,3000.020.15 
MHNBMaiden Holdings North America25.6925.5325.692,4000.030.12 
MHNCMaiden Holdings North America26.7026.5626.679,100-0.020.07 
MHOM/I Homes28.7328.2228.66279,7000.311.09 
MHO-AM/I Homes Sr A Pf Ds26.0125.9626.006000.070.27 
MICMacquarie Infrastructure Company Trust78.6477.9778.33218,000-0.150.19 
MIECohen & Steers MLP Income and11.3411.1911.2075,600-0.110.97 
MINMFS Intermediate Income Trust4.3504.3104.350230,1000.0200.46 
MIT-AAg Mortgage Investment Trust25.8125.5825.815,8000.110.43 
MIT-BAg Mortgage Investment Trust I25.5525.5025.5512,4000.110.43 
MITTAg Mortgage Investment Trust18.7018.5418.6485,7000.010.05 
MIXTMix Telematics Ltd6.1605.8006.06077,2000.2804.84 
MIYBlackrock Muniyield Michigan Quality14.0013.9513.9518,500-0.030.21 
MJNMead Johnson Nutrition Company89.1489.0289.112,363,4000.070.08 
MKCMccormick & Company Inc103.5102.4103.5347,9001.00.96 
MKC.VMccormick & Company Inc103.3102.2103.32001.41.36 
MKLMarkel Corp978.8967.8978.729,20012.11.25 
MLIMueller Industries28.9528.4228.63138,800-0.250.87 
MLMMartin Marietta Materials232.2225.3227.4501,100-3.71.58 
MLPMaui Land & Pineapple Company17.3516.6517.0029,2000.100.59 
MLRMiller Industries25.3524.2025.0031,4000.351.42 
MMCMarsh & Mclennan Companies75.2074.7275.101,029,0000.360.48 
MMDMainstay Defined Muni Opp Fund19.7519.6819.7549,8000.080.41 
MMIMarcus & Millichap24.4524.1224.36113,6000.000.00 
MMM3M Company198.5197.3197.51,290,000-0.20.12 
MMPMagellan Midstream Partners LP75.0774.5674.69298,8000.030.04 
MMSMaximus Inc63.8563.0263.70208,7000.460.73 
MMTMFS Multimarket Income Trust6.2006.1606.190168,3000.0000.00 
MMUWestern Asset Managed Municipals Fund13.9713.7513.81148,000-0.130.93 
MNManning & Napier Inc4.8504.7504.75064,900-0.1002.06 
MNEBlackrock Muni New York Intermediate13.8613.8013.866,8000.060.43 
MNIMcclatchy Company9.7708.7409.58080,4000.8509.74 
MNKMallinckrodt Plc Ordinary Share40.3539.2140.242,115,4000.380.95 
MNPWestern Asset Muni Partners Fund15.6915.6215.6917,7000.020.13 
MNRMonmouth Real Estate Investment Corp14.9814.7914.84493,1000.030.20 
MNR-BMonmouth Real Estate Investmen25.0725.0125.027,3000.000.00 
MNR-CMonmouth Real Estate Investment Group25.2024.9524.9534,500-0.190.76 
MOAltria Group72.9772.0872.854,803,9000.721.00 
MODModine Manufacturing Company12.8012.5012.70193,1000.000.00 
MODNModel N Inc12.8012.5012.75120,0000.201.59 
MOG.AMoog Inc70.6369.3969.9293,7000.360.52 
MOG.BMoog Inc68.9768.9768.971000.000.00 
MOHMolina Healthcare Inc67.0965.9166.59597,300-0.010.02 
MONMonsanto Company116.5115.9116.2966,0000.20.14 
MOREMonogram Residential Trust In9.7809.6509.7201,130,800-0.0300.31 
MOSMosaic Company23.4722.9823.142,875,700-0.180.77 
MOVMovado Group Inc22.4521.8022.40298,7000.150.67 
MP-DMississippi Pr 5.2525.3925.3425.382,7000.050.20 
MPABlackrock Muniyield Pennsylvania Quality14.3614.3214.3215,900-0.030.21 
MPCMarathon Petroleum Corp53.2752.7653.132,923,1000.050.09 
MPLXMplx LP35.6534.9635.131,224,900-0.391.10 
MPOMidstates Petroleum Company Inc17.6017.2517.4668,600-0.090.51 
MPSXMulti Packaging Solutions Inter18.0017.9918.0095,8000.000.00 
MPVMassmutual Participation Investors14.4914.2714.4711,7000.110.77 
MPWMedical Properties Trust13.2013.0913.113,053,000-0.020.15 
MPXMarine Products Corp13.3212.9313.0920,7000.090.69 
MQTBlackrock Muniyield Quality Fund II13.1213.0413.1044,5000.100.77 
MQYBlackrock Muniyield Quality Fund15.5515.4115.4342,1000.000.00 
MRCMrc Global Inc20.7720.1520.35497,500-0.311.50 
MRINMarin Sotfware Incorporated1.4001.2501.400160,2000.1007.69 
MRKMerck & Company65.2064.5464.936,993,6000.380.59 
MROMarathon Oil Corp14.6714.3614.5313,010,400-0.030.21 
MRTMedequities Realty Trust Inc12.1411.8712.13100,0000.211.76 
MSMorgan Stanley42.7442.3042.636,583,8000.210.50 
MS-AMorgan Stanley Prfd 'A'23.6323.4023.4975,500-0.040.17 
MS-EMorgan Stanley29.4529.3729.4474,7000.020.07 
MS-FMorgan Stanley29.4129.2329.2433,200-0.050.17 
MS-GMorgan Stanley 6.625%27.2727.1527.2310,900-0.050.18 
MS-IMorgan Stanley28.2528.1128.1782,300-0.040.14 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.6026.4526.5653,1000.030.11 
MSAMsa Safety Inc81.3879.7580.00133,400-0.630.78 
MSBMesabi Trust14.4014.1714.4022,8000.050.35 
MSCAMain Street Capital Corporatio26.0125.9526.012,900-0.120.46 
MSCIMSCI Inc100.298.5100.0226,4001.11.11 
MSDMorgan Stanley Emerging Markets Debt9.9709.8909.970403,0000.0800.81 
MSFMorgan Stanley Emerging Markets Fund Inc16.1416.0016.1046,1000.000.00 
MSGThe Madison Square Garden Comp197.0194.3195.2131,200-1.40.69 
MSGNMsg Networks Inc21.7521.2021.30495,200-0.150.70 
MSIMotorola Solutions82.3580.9782.22949,2000.110.13 
MSLMidsouth Bancorp13.9513.5513.7525,100-0.201.43 
MSMMsc Industrial Direct Company85.9684.9785.35369,100-0.370.43 
MSPMadison Strategic Sector Premium Fund12.2912.1812.292,4000.070.57 
MTArcelormittal22.8322.2622.3010,593,400-0.592.58 
MTBM&T Bank Corp161.8159.8160.4956,000-0.90.55 
MTB-CM&T Bank Corporation Fixed Rate1,0391,0391,03910000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0481,0451,0482,000232.29 
MTB.WM&T Bank Corporation Warrants87.0787.0787.071004.074.90 
MTDMettler-Toledo International574.5569.1573.9104,1003.10.54 
MTDRMatador Resources Company24.4423.4323.481,024,200-0.542.25 
MTGMgic Investment Corp10.9310.7610.884,301,4000.100.93 
MTHMeritage Corp40.8539.9040.65277,2000.400.99 
MTLMechel Oao5.5005.2605.310103,600-0.1502.75 
MTL.PMechel Steel Group Oao American0.87000.87000.87003,400-0.01001.14 
MTNVail Resorts207.1205.0205.4323,600-0.50.24 
MTORArvinmeritor16.2615.8316.03792,400-0.120.74 
MTRMesa Royalty Trust14.9014.6514.701,800-0.100.68 
MTRNMaterion Corp34.9034.0034.5552,7000.000.00 
MTTWestern Asset Muni Defined Opportunity22.6722.5522.5913,700-0.020.09 
MTUMitsubishi Ufj Financial Group Inc6.2906.2306.2701,159,8000.0100.16 
MTWManitowoc Company6.0405.7905.8202,022,100-0.0901.52 
MTXMinerals Technologies Inc74.4573.1573.4060,100-0.350.47 
MTZMastec Inc42.3539.9041.001,681,000-2.104.87 
MUABlackrock Muniassets Fund14.7014.6114.6332,300-0.020.14 
MUCBlackrock Muniholdings California14.3814.3214.38178,1000.040.28 
MUEBlackrock Muniholdings Quality Fund II13.7913.7013.7557,1000.030.22 
MUHBlackrock Muniholdings Fund II15.6915.6215.6810,1000.080.51 
MUIBlackrock Muni Intermediate Duration14.0914.0514.0757,9000.060.43 
MUJBlackrock Muniholdings New Jersey14.4314.3914.4161,7000.010.07 
MULEMulesoft Inc. Class A Common Stock25.7523.6125.701,109,0002.068.71 
MURMurphy Oil Corp26.8426.0026.242,966,500-0.220.83 
MUSBlackrock Muniholdings Quality Fund13.7513.6513.6825,000-0.020.15 
MUSAMurphy USA Inc68.0066.7367.87282,4000.180.27 
MUXMcewen Mining Inc2.8202.6202.8004,959,3000.0501.82 
MVCMVC Capital8.8008.6908.79019,7000.0700.80 
MVCBMVC Capital Inc25.6025.4525.601,3000.000.00 
MVOMv Oil Trust6.4106.1106.2007,900-0.1101.74 
MVTBlackrock Munivest Fund II15.9415.8415.9424,1000.120.76 
MWAMueller Water Products11.3711.1711.23809,800-0.060.53 
MXMagnachip Semiconductor Corp8.8008.6008.650127,100-0.1001.14 
MXEMexico Equity and11.1911.1011.192,8000.201.82 
MXFMexico Fund16.9016.6616.9028,6000.261.56 
MXLMaxlinear Inc31.4430.9531.41536,0000.270.87 
MYCBlackrock Muniyield California Fund15.1015.0415.1035,7000.060.40 
MYCCClubcorp Holdings Inc13.3013.0513.25320,1000.100.76 
MYDBlackrock Muniyield Fund14.8814.8014.8274,200-0.050.34 
MYEMyers Industries17.2516.6516.7050,500-0.201.18 
MYFBlackrock Muniyield Investment Fund15.6615.4715.6518,5000.161.03 
MYIBlackrock Muniyield Quality Fund III14.4014.2714.3478,9000.050.35 
MYJBlackrock Muniyield New Jersey Fund15.6115.5015.6040,0000.010.06 
MYNBlackrock Muniyield New York Quality13.1113.0313.0690,100-0.010.08 
MYOVMyovant Sciences Ltd13.0112.4312.7515,2000.332.66 
MZFManaged Duration Investment Grade Fund13.7313.6613.686,500-0.030.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.118.24
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,163240.40
DJI21,012750.36
SP5002,40460.25
DAX12,643-160.13
FTSE7,515300.40
NI22519,7431300.66
CAC405,341-70.13
GLD1,25330.21
BDI1,200494.26
HSI25,429250.10