Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc36.0535.2735.699,012,0000.511.45 
MAMastercard Inc223.4220.9221.97,177,8000.50.23 
MAAMid-America Apartment Communities104.0101.8103.11,001,6000.60.55 
MAA-IMid-America Apt Communities Inc66.1663.9564.501,600-1.001.53 
MACMacerich Company57.2556.6256.931,550,9000.240.42 
MAINMain Street Capital Corp39.4639.2139.37236,2000.080.20 
MANManpower Inc86.6885.3685.741,001,5000.250.29 
MANUManchester United Ltd24.5523.7524.1048,7000.351.47 
MASMasco Corp38.7538.3938.542,989,500-0.070.18 
MATXMatson Inc39.0338.5538.80493,8000.330.86 
MAVPioneer Muni High Income Advantage Trust10.8410.8210.82906-0.020.14 
MAXRMaxar Technologies Ltd37.4735.8836.83686,300-0.230.62 
MBIMBIA Inc11.5311.2111.241,462,100-0.020.18 
MBTMobile Telesystems8.5808.4308.4805,210,4000.0600.71 
MCMoelis57.4556.5057.25644,2000.350.62 
MCABlackrock Muniyield California Insured12.8012.7512.7517,130-0.070.55 
MCBMetropolitan Bank Holding Corp46.1343.0243.1494,700-2.645.77 
MCCMedley Capital Corp4.0003.9003.980479,3000.0200.51 
MCDMcDonald's Corp165.3162.5165.38,805,4004.52.80 
MCIMassmutual Corporate Investors15.5015.3815.4916,8000.140.91 
MCKMckesson Corp136.1134.3135.02,770,500-0.90.66 
MCNMadison/Claymore Covered Call & Equity7.7207.6907.70043,200-0.0200.26 
MCOMoody's Corp178.5173.6174.62,384,500-4.22.33 
MCRMFS Charter Income Trust7.8507.7707.770118,300-0.0300.38 
MCRNMilacron Holdings Corp22.0721.2821.291,389,100-0.652.96 
MCSMarcus Corp41.4040.0540.80346,6000.701.75 
MCVMedley Capital Corp25.1424.7925.142,1000.000.00 
MCXMedley Capital Corp25.2925.2625.262,600-0.050.20 
MCYMercury General Corp51.5050.2450.542,195,0000.420.84 
MDMednax Inc47.7145.3845.601,562,600-1.934.06 
MDCM.D.C. Holdings31.1130.1330.94911,000-0.802.52 
MDLQMedley Llc 7.25% Notes Due 202424.9824.9524.9529,8000.000.00 
MDLXMedley Llc24.3824.2524.263,600-0.010.04 
MDLYMedley Management Inc5.4005.3005.3509,3000.0000.00 
MDPMeredith Corp54.3053.4053.55596,300-0.050.09 
MDRMcDermott International19.2718.4918.502,964,900-0.713.70 
MDTMedtronic Inc98.0096.9697.857,973,6000.370.38 
MDUMdu Res Group Inc26.4526.2626.291,653,400-0.080.30 
MEDMedifast Inc220.8210.0215.1912,2001.10.51 
MEIMethode Electronics37.6536.7536.85353,000-0.451.21 
MENBlackrock Munienhanced Fund10.0609.97010.00081,300-0.0300.30 
MER-KML 6.45% Trust Pfd26.1226.0826.0937,600-0.060.23 
METMetlife Inc48.9248.2348.7910,282,3000.370.76 
MET-AMetlife Pfd A Fltg25.2425.1725.2212,4000.020.08 
MET-EMetlife Inc Pfd25.0224.9624.97100,7000.020.06 
MFAMFA Financial Inc7.6307.5207.6204,945,0000.0400.53 
MFA-BMFA Financial Inc25.1225.0625.062,200-0.060.24 
MFA.UMegalith Financial Acquisition Corp.10.1510.1010.132,552,6000.060.60 
MFCManulife Financial Corp18.6718.4818.541,700,300-0.050.27 
MFCBMfc Industrial Ltd6.1006.0806.1002,0000.0400.66 
MFDMacquarie/First Trust Global11.2410.9010.9988,300-0.232.05 
MFGMizuho Financial Group3.6303.6103.610212,3000.0100.28 
MFGPMicro Focus Intl Plc18.0417.7117.871,525,2000.020.11 
MFLBlackrock Muniholdings Investment12.3412.2912.31107,100-0.020.16 
MFMMFS Muni Income Trust6.5206.5006.51040,2000.0100.15 
MFOMFA Financial Inc25.7025.3125.5539,500-0.230.89 
MFTBlackrock Muniyield Investment12.6312.4912.5116,800-0.050.40 
MFVMFS Special Value Trust5.6445.6205.6443,200-0.0300.53 
MGMistras Group Inc22.1821.5621.7988,600-0.130.59 
MGAMagna International56.9455.6055.991,287,700-0.540.96 
MGFMFS Government Markets Income Trust4.4004.3904.40025,6000.0000.00 
MGMMGM Resorts International28.8428.4228.498,933,200-0.040.14 
MGPMGM Growth Properties Llc29.8729.2529.32812,600-0.501.68 
MGUMacquarie Global Infrastructure Total21.8821.6721.8434,6000.010.05 
MGYMagnolia Oil & Gas Corp14.7414.2314.395,131,500-0.191.30 
MGY.WMagnolia Oil & Gas Corp. Warrant4.4704.2404.24018,400-0.1102.53 
MH-AMaiden Holdings Ltd 8.25%20.7020.3520.478,5000.170.84 
MH-CMaiden Holdings North America18.0017.6317.7511,9000.120.68 
MH-DMaiden Holdings Ltd Pref Ser D17.4516.8216.8219,700-0.372.15 
MHDBlackrock Muniholdings Fund15.0314.9514.9517,900-0.040.27 
MHEMassachusetts Health and Education12.1911.9912.0010,300-0.151.23 
MHFWestern Asset Muni High7.1307.1007.10062,600-0.0500.70 
MHIPioneer Muni High Income Trust11.3711.3311.372,6040.040.35 
MHKMohawk Industries187.6186.0186.6899,1000.40.23 
MHLAMaiden Holdings Ltd 6.625% No17.4817.1517.4016,6000.271.58 
MHNBlackrock Muniholdings New York Quality11.9711.9411.9477,700-0.040.33 
MHNCMaiden Holdings North America20.5220.1520.3010,9000.150.74 
MHOM/I Homes25.2724.3925.26448,1000.210.84 
MICMacquarie Infrastructure Company Trust47.0146.5546.681,523,200-0.220.47 
MIECohen & Steers MLP Income and10.5010.3710.3980,300-0.050.48 
MINMFS Intermediate Income Trust3.7503.7203.740251,700-0.0100.27 
MIT-AAg Mortgage Investment Trust25.6425.5125.511,900-0.120.47 
MIT-BAg Mortgage Investment Trust I25.2625.2025.262,7000.000.00 
MITTAg Mortgage Investment Trust18.7018.4218.68652,6000.191.03 
MIXTMix Telematics Ltd15.0214.6914.8865,9000.181.22 
MIYBlackrock Muniyield Michigan Quality12.4212.3912.4232,8000.020.12 
MKCMccormick & Company Inc130.9129.8130.21,101,5000.10.09 
MKC.VMccormick & Company Inc130.4127.6127.62,400-1.91.43 
MKLMarkel Corp1,2211,1951,21642,70010.09 
MLIMueller Industries28.9128.3328.53528,3000.030.11 
MLMMartin Marietta Materials196.0191.3192.21,046,600-3.31.69 
MLPMaui Land & Pineapple Company13.0012.6013.0026,7000.352.77 
MLRMiller Industries27.3026.0526.4584,100-0.250.94 
MMCMarsh & Mclennan Companies86.2285.0585.942,708,7000.871.02 
MMDMainstay Defined Muni Opp Fund19.4019.2219.3046,7000.060.31 
MMIMarcus & Millichap35.1434.5634.58434,000-0.591.68 
MMM3M Company217.9215.6216.35,563,7001.10.49 
MMPMagellan Midstream Partners LP69.0668.5868.90650,0000.020.03 
MMSMaximus Inc65.6164.8265.15881,9000.000.00 
MMTMFS Multimarket Income Trust5.6505.6105.620109,2000.0000.00 
MMUWestern Asset Managed Municipals Fund12.2012.1412.1581,600-0.040.33 
MNManning & Napier Inc2.8002.7002.80066,3000.1003.70 
MNEBlackrock Muni New York Intermediate12.5912.4512.579,7000.000.00 
MNKMallinckrodt Plc Ordinary Share30.3229.4029.643,343,700-0.120.40 
MNPWestern Asset Muni Partners Fund13.7513.7113.711,616-0.040.29 
MNRMonmouth Real Estate Investment Corp16.8616.6816.79445,700-0.060.36 
MNR-CMonmouth Real Estate Investment Group24.0023.9223.9614,700-0.040.17 
MOAltria Group62.6562.1562.559,754,6000.290.47 
MODModine Manufacturing Company15.9515.5015.95369,5000.452.90 
MODNModel N Inc16.3015.9016.00407,600-0.251.54 
MOG.AMoog Inc Cl A84.4383.3584.02325,9000.730.88 
MOG.BMoog Inc Cl B83.2583.2583.25100-0.750.89 
MOHMolina Healthcare Inc153.8148.8152.73,261,4004.42.95 
MOSMosaic Company32.7732.3032.335,895,6000.020.06 
MOS.UMosaic Acquisition Corp10.2010.2010.2024,9000.000.00 
MOS.WMosaic Acquisition Corp. WT1.3001.3001.30034,7000.0000.00 
MOSCMosaic Acquisition Corp9.7209.7209.720200-0.0800.82 
MOVMovado Group Inc41.7040.5040.55398,700-0.300.73 
MP-DMississippi Pr 5.2525.1625.1625.161000.000.00 
MPABlackrock Muniyield Pennsylvania Quality12.7112.6512.6827,200-0.010.08 
MPCMarathon Petroleum Corp83.9881.9383.378,531,5001.441.76 
MPLXMplx LP35.5334.9635.091,514,900-0.350.99 
MPOMidstates Petroleum Company Inc9.1808.9109.000181,400-0.0400.44 
MPVMassmutual Participation Investors14.8214.8214.821,0350.070.47 
MPWMedical Properties Trust14.8014.6414.692,442,200-0.020.14 
MPXMarine Products Corp22.3521.2821.8657,1000.411.91 
MQTBlackrock Muniyield Quality Fund II11.7611.6911.7033,300-0.050.43 
MQYBlackrock Muniyield Quality Fund13.4713.3813.3974,400-0.130.93 
MRCMrc Global Inc19.6319.0019.071,374,200-0.381.95 
MRKMerck & Company71.5870.9171.1017,033,1000.320.45 
MROMarathon Oil Corp21.9521.5021.8611,655,2000.311.44 
MRTMedequities Realty Trust Inc10.0209.6409.990733,6000.3303.42 
MSMorgan Stanley49.9749.1549.4121,450,300-0.470.94 
MS-AMorgan Stanley Prfd 'A'22.9522.7622.8036,800-0.110.48 
MS-EMorgan Stanley28.6328.5328.5627,7000.010.04 
MS-FMorgan Stanley27.8927.8127.8827,8000.070.25 
MS-GMorgan Stanley 6.625%26.1026.0026.1014,6000.030.10 
MS-IMorgan Stanley27.0126.8926.9829,2000.000.00 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th25.8225.7525.7528,4000.000.00 
MSAMsa Safety Inc108.9104.9105.1351,500-2.42.23 
MSBMesabi Trust27.9427.3027.6565,200-0.150.54 
MSCIMSCI Inc178.5175.7176.3911,1000.00.02 
MSDMorgan Stanley Emerging Markets Debt8.7708.7208.76053,3000.0000.00 
MSFMorgan Stanley Emerging Markets Fund Inc15.7515.7215.7215,8000.040.26 
MSGThe Madison Square Garden Comp306.6303.1304.2149,800-1.10.36 
MSGNMsg Networks Inc24.9024.3024.85553,0000.502.05 
MSIMotorola Solutions128.6126.0128.42,251,9002.31.84 
MSLMidsouth Bancorp15.9515.5515.75147,000-0.100.63 
MSMMsc Industrial Direct Company89.1988.1788.62537,0000.430.49 
MSPMadison Strategic Sector Premium Fund11.7011.6611.7017,2000.010.09 
MTArcelormittal32.5131.8032.054,005,400-0.331.02 
MTBM&T Bank Corp173.8172.5173.01,417,7000.10.07 
MTB-CM&T Bank Corporation Fixed Rate1,0141,0141,01410000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0201,0201,02010000.00 
MTB.WM&T Bank Corporation Warrants98.5198.5198.51100-0.210.21 
MTDMettler-Toledo International626.1611.4612.0237,100-4.20.68 
MTDRMatador Resources Company32.6731.8732.522,323,0000.411.28 
MTGMgic Investment Corp13.1513.0013.105,692,6000.010.08 
MTHMeritage Corp43.7042.1043.15775,900-0.902.04 
MTLMechel Oao3.2003.0103.010247,500-0.41011.99 
MTL.PMechel Steel Group Oao American0.86010.86010.86011,0010.01011.19 
MTNVail Resorts289.0281.8282.2823,900-5.21.80 
MTORMeritor Inc21.4020.8920.921,354,300-0.010.05 
MTRMesa Royalty Trust14.4514.3514.35700-0.100.66 
MTRNMaterion Corp59.6058.5859.00219,700-0.250.42 
MTTWestern Asset Muni Defined Opportunity20.9920.7520.7516,800-0.020.10 
MTWManitowoc Company26.8325.8125.85531,600-0.521.97 
MTXMinerals Technologies Inc70.2368.6568.90277,900-1.151.64 
MTZMastec Inc46.6545.5045.801,644,1000.100.22 
MUABlackrock Muniassets Fund13.0812.9913.0479,800-0.010.08 
MUCBlackrock Muniholdings California12.6312.5812.61103,6000.030.20 
MUEBlackrock Muniholdings Quality Fund II11.8811.8311.8460,200-0.020.17 
MUFGMitsubishi Ufj Financial Group Inc6.4106.3856.410932,8000.0000.00 
MUHBlackrock Muniholdings Fund II13.3713.3413.341,119-0.040.30 
MUIBlackrock Muni Intermediate Duration12.9912.9312.9476,800-0.020.15 
MUJBlackrock Muniholdings New Jersey12.6512.5912.5977,900-0.080.63 
MURMurphy Oil Corp32.2731.7032.161,747,9000.371.16 
MUSBlackrock Muniholdings Quality Fund11.6211.5411.5733,800-0.050.43 
MUSAMurphy USA Inc87.0785.6085.91732,1000.030.03 
MUXMcewen Mining Inc1.9701.8701.8706,927,700-0.0904.59 
MVCMVC Capital9.7609.7109.75014,0000.0300.31 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.7825.6525.682,7000.030.12 
MVFMunivest Fund8.6308.5658.600174,6000.0200.23 
MVOMv Oil Trust11.9911.6411.9917,6030.585.08 
MVTBlackrock Munivest Fund II13.4513.3413.3561,800-0.060.45 
MWAMueller Water Products12.1711.9011.931,617,200-0.070.58 
MXMagnachip Semiconductor Corp10.0009.7509.850188,6000.1001.03 
MXEMexico Equity and12.2012.1412.165,9000.000.00 
MXFMexico Fund16.1716.0416.1323,9000.040.25 
MXLMaxlinear Inc20.1119.5520.031,840,7000.512.61 
MYCBlackrock Muniyield California Fund12.8812.7612.7691,700-0.090.70 
MYDBlackrock Muniyield Fund13.4913.3113.3194,700-0.151.11 
MYEMyers Industries25.7024.6125.451,982,6000.200.79 
MYFBlackrock Muniyield Investment Fund14.3814.2514.3832,7000.080.56 
MYIBlackrock Muniyield Quality Fund III12.0412.0012.00121,600-0.030.25 
MYJBlackrock Muniyield New Jersey Fund13.0613.0113.0663,0000.010.08 
MYNBlackrock Muniyield New York Quality11.5511.4611.46103,800-0.060.52 
MYOVMyovant Sciences Ltd27.0125.9026.7841,9000.612.33 
MZAMuniyield Arizona Fund13.2512.9813.078,500-0.030.23 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.142.121
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83