Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc22.5822.1722.476,424,2000.200.90 
MAMastercard Inc124.6123.2123.52,377,200-0.50.40 
MAAMid-America Apartment Communities109.8108.5108.6561,500-0.60.53 
MAA-IMid-America Apt Communities Inc64.2164.1164.214000.030.05 
MACMacerich Company59.1357.5158.571,123,7001.121.95 
MAINMain Street Capital Corp39.0038.7238.93192,3000.080.21 
MANManpower Inc108.3106.7107.3238,8000.80.70 
MANUManchester United Ltd16.5016.3516.359,300-0.050.30 
MASMasco Corp39.1438.8838.911,492,0000.000.00 
MATXMatson Inc28.6928.0828.47260,200-0.160.56 
MAVPioneer Muni High Income Advantage Trust11.8011.7511.7654,800-0.040.34 
MBIMBIA Inc8.9908.4208.9202,197,1000.3904.57 
MBLYMobileye N.V.63.0562.9262.992,538,7000.040.06 
MBTMobile Telesystems8.8508.2008.2607,910,900-0.5406.14 
MCMoelis38.5537.5038.00158,300-0.100.26 
MCABlackrock Muniyield California Insured15.1515.0915.0926,300-0.040.26 
MCCMedley Capital Corp6.4306.3706.380423,2000.0100.16 
MCDMcDonald's Corp155.5153.5154.02,360,800-0.70.44 
MCIMassmutual Corporate Investors15.0914.9214.9824,000-0.050.33 
MCKMckesson Corp168.6166.6167.61,563,1000.70.39 
MCNMadison/Claymore Covered Call & Equity7.8907.7807.81046,8000.0100.13 
MCOMoody's Corp121.5120.4120.6609,6000.60.47 
MCRMFS Charter Income Trust8.7008.6508.67077,900-0.0200.23 
MCRNMilacron Holdings Corp17.6717.3317.40539,800-0.110.63 
MCSMarcus Corp31.2530.5030.9568,700-0.050.16 
MCVMedley Capital Corp25.3025.2825.302,5000.000.00 
MCXMedley Capital Corporation26.0825.8625.867,900-0.150.58 
MCYMercury General Corp55.0854.1154.84105,4000.140.26 
MDMednax Inc60.6759.7660.24452,4000.270.45 
MDCM.D.C. Holdings35.2634.8035.24316,2000.441.26 
MDLQMedley Llc 7.25% Notes Due 202425.1124.7624.7771,200-0.230.92 
MDLXMedley Llc24.1523.9024.0616,4000.140.59 
MDLYMedley Management Inc6.6006.4506.55017,500-0.0500.76 
MDPMeredith Corp58.0056.8057.70186,6000.701.23 
MDRMcDermott International7.1406.8006.8907,592,100-0.2403.37 
MDTMedtronic Inc89.7288.9889.153,491,500-0.050.06 
MDUMdu Res Group Inc27.5227.1127.43409,7000.190.70 
MEDMedifast Inc41.9241.3841.54108,7000.060.14 
MEIMethode Electronics41.2540.5040.90219,3000.400.99 
MENBlackrock Munienhanced Fund12.0912.0212.0237,900-0.040.33 
MER-KML 6.45% Trust Pfd25.4225.3525.3862,800-0.010.04 
MER-PML Cap TR III 7.375%26.3326.1626.1619,4000.010.04 
METMetlife Inc52.9752.1552.603,724,3000.340.65 
MET-AMetlife Pfd A Fltg25.5625.3825.4713,6000.100.39 
MFAMFA Financial Inc8.6308.5508.6101,929,2000.0600.70 
MFA-BMFA Financial Inc25.3825.2625.385,8000.140.55 
MFCManulife Financial Corp18.0717.6517.762,645,600-0.050.28 
MFCBMfc Industrial Ltd1.5701.5301.5501,037,100-0.0301.90 
MFDMacquarie/First Trust Global12.9512.8512.9529,0000.080.62 
MFGMizuho Financial Group3.5703.5503.570151,300-0.0200.56 
MFLBlackrock Muniholdings Investment14.8414.7714.8266,9000.000.00 
MFMMFS Muni Income Trust7.2307.1707.17062,400-0.0600.83 
MFOMFA Financial Inc25.9525.8525.949,4000.050.19 
MFTBlackrock Muniyield Investment14.2214.1914.228,7000.030.21 
MFVMFS Special Value Trust6.4506.3306.33010,200-0.0600.94 
MGMistras Group Inc21.7221.1821.6354,7000.452.12 
MGAMagna International45.9945.1645.721,422,8000.631.40 
MGFMFS Government Markets Income Trust4.9904.9504.99048,0000.0200.40 
MGMMGM Resorts International34.3433.6433.857,751,600-0.310.91 
MGPMGM Growth Properties Llc29.6429.2529.53196,2000.150.51 
MGRAffiliated Managers Group Inc25.4425.3725.4010,8000.020.08 
MGUMacquarie Global Infrastructure Total24.7924.6324.7525,7000.160.65 
MH-AMaiden Holdings Ltd. 8.25%25.5025.4625.4612,800-0.020.08 
MH-CMaiden Holdings North America26.0325.9025.924,8000.010.04 
MH-DMaiden Holdings Ltd Pref Ser D25.6025.4325.50100,900-0.020.08 
MHDBlackrock Muniholdings Fund17.3317.3017.3113,000-0.010.06 
MHFWestern Asset Muni High7.4207.3907.39034,400-0.0300.40 
MHIPioneer Muni High Income Trust12.0812.0212.0268,100-0.050.41 
MHKMohawk Industries248.2245.9246.7297,8000.20.06 
MHLAMaiden Holdings Ltd. 6.625% No25.9225.8825.8812,000-0.020.08 
MHNBlackrock Muniholdings New York Quality13.9913.9513.9528,300-0.030.21 
MHNBMaiden Holdings North America24.9924.9924.992,5000.010.04 
MHNCMaiden Holdings North America26.9326.6726.772,4000.030.11 
MHOM/I Homes28.2027.7428.05121,9000.361.30 
MHO-AM/I Homes Sr A Pf Ds26.3526.1026.255,9000.050.19 
MICMacquarie Infrastructure Company Trust79.5178.5879.09385,4000.740.94 
MIECohen & Steers MLP Income and10.4210.2110.39116,7000.111.07 
MINMFS Intermediate Income Trust4.3404.3104.320252,400-0.0100.23 
MIT-AAg Mortgage Investment Trust25.5225.4625.521,3000.070.28 
MIT-BAg Mortgage Investment Trust I25.2825.2325.28800-0.100.39 
MITTAg Mortgage Investment Trust19.0718.8418.99112,0000.010.05 
MIXTMix Telematics Ltd8.0907.8808.00022,0000.0000.00 
MIYBlackrock Muniyield Michigan Quality14.1714.1014.1236,2000.000.00 
MJNMead Johnson Nutrition Company90.0089.9789.9811,923,400-0.010.01 
MKCMccormick & Company Inc101.1100.3100.4498,8000.20.18 
MKC.VMccormick & Company Inc100.6100.4100.62000.40.44 
MKLMarkel Corp965.1954.0962.027,0008.60.90 
MLIMueller Industries29.9829.4129.82110,6000.010.03 
MLMMartin Marietta Materials235.2230.3232.21,053,1004.01.73 
MLPMaui Land & Pineapple Company21.6520.5521.15173,2000.703.42 
MLRMiller Industries26.0025.5525.6031,600-0.501.92 
MMCMarsh & Mclennan Companies78.5977.9578.151,559,9000.090.12 
MMDMainstay Defined Muni Opp Fund19.9919.8719.8736,100-0.040.20 
MMIMarcus & Millichap25.7725.3425.61126,1000.321.27 
MMM3M Company213.5212.3212.61,352,000-0.30.14 
MMPMagellan Midstream Partners LP70.7569.5070.59822,0000.961.38 
MMSMaximus Inc63.7063.0863.12282,000-0.030.05 
MMTMFS Multimarket Income Trust6.2006.1606.160164,4000.0100.16 
MMUWestern Asset Managed Municipals Fund14.0413.8913.92104,300-0.050.36 
MNManning & Napier Inc4.0503.9004.000320,6000.1002.56 
MNEBlackrock Muni New York Intermediate14.0013.9313.964,2000.030.22 
MNIMcclatchy Company10.4809.1809.20069,500-0.6806.88 
MNKMallinckrodt Plc Ordinary Share47.0446.0146.242,065,100-0.080.17 
MNPWestern Asset Muni Partners Fund15.9915.9215.9715,5000.030.19 
MNRMonmouth Real Estate Investment Corp15.0514.8215.01249,6000.060.40 
MNR-BMonmouth Real Estate Investmen25.0525.0225.02400-0.010.04 
MNR-CMonmouth Real Estate Investment Group26.4925.9826.466,800-0.090.34 
MOAltria Group77.0076.4276.533,969,2000.040.05 
MODModine Manufacturing Company16.5015.9516.35504,8000.150.93 
MODNModel N Inc13.3013.0513.1058,100-0.151.13 
MOG.AMoog Inc69.9268.8769.1067,700-0.200.29 
MOG.BMoog Inc68.7968.7968.79200-0.400.58 
MOHMolina Healthcare Inc71.7170.4871.10834,200-0.230.32 
MONMonsanto Company117.8117.1117.81,598,3000.80.67 
MOREMonogram Residential Trust In9.8809.8009.830364,6000.0000.00 
MOSMosaic Company23.3022.9123.233,467,5000.261.13 
MOVMovado Group Inc24.2023.5024.05128,9000.251.05 
MP-DMississippi Pr 5.2525.7825.3925.783,5000.160.62 
MPABlackrock Muniyield Pennsylvania Quality14.5214.4314.4329,500-0.090.62 
MPCMarathon Petroleum Corp52.0651.2551.334,827,000-0.170.33 
MPLXMplx LP32.8532.0132.712,378,8000.692.15 
MPOMidstates Petroleum Company Inc11.9311.1411.81407,9000.736.59 
MPSXMulti Packaging Solutions Inter18.0017.9918.00152,0000.010.06 
MPVMassmutual Participation Investors14.1714.0214.0313,200-0.161.13 
MPWMedical Properties Trust13.5713.3113.532,982,8000.292.19 
MPXMarine Products Corp14.9814.6114.9434,1000.352.40 
MQTBlackrock Muniyield Quality Fund II13.2713.2213.2333,0000.040.30 
MQYBlackrock Muniyield Quality Fund15.5515.4915.4934,400-0.060.39 
MRCMrc Global Inc15.6015.0615.49871,2000.201.31 
MRINMarin Sotfware Incorporated1.2001.1501.17014,1000.0201.74 
MRKMerck & Company66.4065.8365.927,576,400-0.240.36 
MROMarathon Oil Corp11.6811.4011.539,819,8000.000.00 
MRTMedequities Realty Trust Inc13.0612.5512.76155,1000.060.47 
MSMorgan Stanley44.3343.4844.005,780,3000.310.71 
MS-AMorgan Stanley Prfd 'A'24.2524.0824.1869,6000.120.50 
MS-EMorgan Stanley30.0129.9029.9034,6000.010.03 
MS-FMorgan Stanley29.7629.6629.70266,700-0.030.10 
MS-GMorgan Stanley 6.625%27.9626.3027.7417,700-0.060.22 
MS-IMorgan Stanley28.7328.6528.6555,000-0.010.03 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.4727.2527.4240,7000.200.73 
MSAMsa Safety Inc80.7578.2779.29379,600-1.061.32 
MSBMesabi Trust13.5013.1513.2528,800-0.201.49 
MSCAMain Street Capital Corporatio26.0025.9725.97700-0.020.08 
MSCIMSCI Inc105.1103.2104.2314,700-0.50.48 
MSDMorgan Stanley Emerging Markets Debt10.1610.1310.1536,7000.020.20 
MSFMorgan Stanley Emerging Markets Fund Inc16.4816.3716.4317,0000.100.61 
MSGThe Madison Square Garden Comp200.4198.4199.886,0000.50.27 
MSGNMsg Networks Inc22.5022.0522.40238,7000.401.82 
MSIMotorola Solutions89.1588.3988.42758,300-0.220.25 
MSLMidsouth Bancorp11.4511.1011.35104,9000.201.79 
MSMMsc Industrial Direct Company85.3083.8685.11859,4000.380.45 
MSPMadison Strategic Sector Premium Fund11.9311.8411.8616,2000.000.00 
MTArcelormittal21.5221.0521.418,903,5000.200.94 
MTBM&T Bank Corp159.2157.3158.8375,6001.00.61 
MTB-CM&T Bank Corporation Fixed Rate1,0411,0411,04130000.02 
MTB.PM&T Bank Corporation Fixed Rate1,0481,0481,04810000.00 
MTB.WM&T Bank Corporation Warrants88.9288.4588.881,4000.730.83 
MTDMettler-Toledo International601.9595.9596.1183,900-3.50.58 
MTDRMatador Resources Company20.9020.2920.551,763,500-0.190.92 
MTGMgic Investment Corp11.0010.7610.843,097,400-0.030.28 
MTHMeritage Corp41.1040.7540.90213,5000.250.62 
MTLMechel Oao4.6304.4304.530126,900-0.0601.31 
MTL.PMechel Steel Group Oao American1.0201.0101.02010,1000.0100.99 
MTNVail Resorts211.8208.5209.2253,500-2.00.97 
MTORArvinmeritor15.9015.5215.71480,8000.120.77 
MTRMesa Royalty Trust12.4912.1012.204,1000.211.75 
MTRNMaterion Corp37.4036.6737.0066,300-0.100.27 
MTTWestern Asset Muni Defined Opportunity22.4122.3222.3317,8000.020.09 
MTUMitsubishi Ufj Financial Group Inc6.5606.4906.5001,497,600-0.0100.15 
MTWManitowoc Company5.9905.7605.860875,0000.0000.00 
MTXMinerals Technologies Inc72.2571.1571.5062,7000.000.00 
MTZMastec Inc45.5544.2545.10538,5000.701.58 
MUABlackrock Muniassets Fund15.0414.9614.9735,700-0.020.13 
MUCBlackrock Muniholdings California14.6514.5714.57121,800-0.050.34 
MUEBlackrock Muniholdings Quality Fund II13.8313.7713.7716,900-0.020.15 
MUHBlackrock Muniholdings Fund II15.9415.8615.929,5000.030.19 
MUIBlackrock Muni Intermediate Duration14.1614.1214.1543,5000.040.28 
MUJBlackrock Muniholdings New Jersey14.6414.5414.5453,300-0.010.07 
MULEMulesoft Inc. Class A Common Stock27.2026.1126.15652,300-0.180.68 
MURMurphy Oil Corp24.9724.3324.404,528,900-0.451.81 
MUSBlackrock Muniholdings Quality Fund13.7413.7213.742,1000.010.07 
MUSAMurphy USA Inc73.0272.3972.45251,800-0.170.23 
MUXMcewen Mining Inc2.7302.6502.6701,877,300-0.0903.26 
MVCMVC Capital9.8609.6909.8507,6000.0600.61 
MVCBMVC Capital Inc25.6525.5025.574,5000.010.04 
MVOMv Oil Trust5.8505.6105.78016,0000.0300.52 
MVTBlackrock Munivest Fund II16.0115.8915.907,700-0.050.31 
MWAMueller Water Products11.6111.4711.56785,3000.100.87 
MXMagnachip Semiconductor Corp9.9509.6009.850328,1000.1501.55 
MXEMexico Equity and11.4911.3811.453,4000.141.24 
MXFMexico Fund17.3617.1917.1956,3000.050.29 
MXLMaxlinear Inc30.2329.0929.15307,800-0.712.38 
MYCBlackrock Muniyield California Fund15.3515.3115.3112,200-0.010.07 
MYCCClubcorp Holdings Inc13.6513.3813.65227,1000.100.74 
MYDBlackrock Muniyield Fund15.2815.1615.1741,000-0.060.39 
MYEMyers Industries18.5017.8518.3074,5000.201.10 
MYFBlackrock Muniyield Investment Fund16.2116.0116.0423,300-0.120.74 
MYIBlackrock Muniyield Quality Fund III14.5814.4114.4197,300-0.090.62 
MYJBlackrock Muniyield New Jersey Fund16.2016.0016.089,7000.020.12 
MYNBlackrock Muniyield New York Quality13.2213.1813.1831,600-0.010.08 
MYOVMyovant Sciences Ltd12.0011.3711.9373,0000.423.65 
MZFManaged Duration Investment Grade Fund13.9613.8913.9410,5000.030.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.83.207
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,247-180.29
DJI21,410150.07
SP5002,43910.03
DAX12,708-630.49
FTSE7,443-40.05
NI22520,225720.36
CAC405,267-290.55
GLD1,244-131.01
BDI1,200494.26
HSI25,840-320.12