Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc26.2325.4825.839,425,7000.140.54 
MAMastercard Inc153.4151.7151.73,618,600-0.80.53 
MAAMid-America Apartment Communities104.2102.3102.6833,000-1.31.26 
MAA-IMid-America Apt Communities Inc66.3066.3066.30400-1.001.49 
MACMacerich Company67.1265.9766.771,754,6000.300.45 
MAINMain Street Capital Corp40.7540.1840.53295,6000.270.67 
MANManpower Inc126.1123.6124.0326,800-1.71.33 
MANUManchester United Ltd20.3019.9020.0016,900-0.150.74 
MASMasco Corp42.3342.0242.022,653,300-0.170.40 
MATXMatson Inc28.6428.0028.31161,3000.260.93 
MAVPioneer Muni High Income Advantage Trust11.6311.5011.55117,700-0.141.20 
MAXRMaxar Technologies Ltd66.0165.0565.64541,0000.170.26 
MBIMBIA Inc7.7407.4457.5002,900,100-0.2503.23 
MBTMobile Telesystems9.1508.8509.1003,889,4000.2302.59 
MCMoelis48.7548.0548.15209,400-0.300.62 
MCABlackrock Muniyield California Insured14.7214.6514.69147,200-0.010.07 
MCBMetropolitan Bank Holding Corp.51.3045.0146.16371,800-3.877.74 
MCCMedley Capital Corp5.4305.3505.420243,6000.0200.37 
MCDMcDonald's Corp174.0172.4173.62,553,9001.30.77 
MCIMassmutual Corporate Investors15.7415.6015.6420,100-0.020.13 
MCKMckesson Corp157.0153.8155.21,315,3000.70.43 
MCNMadison/Claymore Covered Call & Equity7.7107.6307.71083,2000.0400.52 
MCOMoody's Corp152.9150.1150.2825,300-2.41.57 
MCRMFS Charter Income Trust8.5508.4908.540108,5000.0500.59 
MCRNMilacron Holdings Corp18.4318.0518.20635,6000.201.11 
MCSMarcus Corp28.0527.5527.7551,4000.301.09 
MCVMedley Capital Corp25.3325.2425.3330,3000.030.12 
MCXMedley Capital Corp25.9525.7525.752,900-0.080.31 
MCYMercury General Corp53.3052.6052.62215,900-1.001.86 
MDMednax Inc51.9651.2351.581,146,300-0.100.19 
MDCM.D.C. Holdings31.7031.2331.33463,0000.160.51 
MDLQMedley Llc 7.25% Notes Due 202425.2525.1525.152,100-0.150.59 
MDLXMedley Llc24.2824.1924.275,4000.080.33 
MDLYMedley Management Inc6.6006.4006.55021,0000.0500.77 
MDPMeredith Corp71.4570.4870.50331,300-0.700.98 
MDRMcDermott International7.4957.3707.3901,259,600-0.0100.14 
MDTMedtronic Inc82.1681.5381.924,473,300-0.080.10 
MDUMdu Res Group Inc27.5727.1027.14822,800-0.531.92 
MEDMedifast Inc73.8370.6172.79137,4001.261.76 
MEIMethode Electronics40.7539.4540.15318,3000.150.38 
MENBlackrock Munienhanced Fund12.0311.9612.0137,8000.020.17 
MER-KML 6.45% Trust Pfd25.7125.6525.7132,000-0.331.27 
MER-PML Cap TR III 7.375%26.3726.1726.3029,600-0.421.57 
METMetlife Inc53.6152.7652.844,934,800-0.831.55 
MET-AMetlife Pfd A Fltg24.7024.5024.5262,800-0.140.57 
MFAMFA Financial Inc8.0907.9308.0703,638,2000.1101.38 
MFA-BMFA Financial Inc25.2925.2225.256,0000.040.16 
MFCManulife Financial Corp21.0120.8020.811,569,800-0.060.29 
MFCBMfc Industrial Ltd7.6007.3607.45047,600-0.0730.97 
MFDMacquarie/First Trust Global12.7112.6312.6717,3000.030.24 
MFGMizuho Financial Group3.7003.6803.680111,6000.0000.00 
MFGPMicro Focus Intl Plc33.2133.0133.15866,7000.230.70 
MFLBlackrock Muniholdings Investment14.7214.6914.72131,1000.030.20 
MFMMFS Muni Income Trust6.9306.8806.930139,1000.0100.14 
MFOMFA Financial Inc25.9125.8525.915000.190.74 
MFTBlackrock Muniyield Investment14.0614.0314.0621,4000.020.14 
MFVMFS Special Value Trust6.5106.5106.5102,800-0.0300.46 
MGMistras Group Inc22.8322.2622.8169,2000.562.52 
MGAMagna International56.5155.7855.82608,800-0.360.64 
MGFMFS Government Markets Income Trust4.8104.7904.81061,0000.0100.21 
MGMMGM Resorts International33.4032.8633.169,453,2000.451.38 
MGPMGM Growth Properties Llc29.3228.9829.151,023,1000.110.38 
MGUMacquarie Global Infrastructure Total25.1325.0125.0711,6000.010.02 
MH-AMaiden Holdings Ltd. 8.25%24.8624.3424.5428,400-0.321.29 
MH-CMaiden Holdings North America24.0023.6823.7856,200-0.210.88 
MH-DMaiden Holdings Ltd Pref Ser D21.7821.4121.59106,900-0.110.51 
MHDBlackrock Muniholdings Fund16.5616.5016.5616,9000.050.30 
MHFWestern Asset Muni High7.4107.3807.38063,9000.0000.00 
MHIPioneer Muni High Income Trust11.9211.8011.87168,900-0.040.34 
MHKMohawk Industries277.8274.2275.5531,3000.20.06 
MHLAMaiden Holdings Ltd. 6.625% No23.8222.5523.5346,0000.170.73 
MHNBlackrock Muniholdings New York Quality13.7113.5913.7091,2000.080.59 
MHNCMaiden Holdings North America24.4824.3024.3217,700-0.150.61 
MHOM/I Homes34.5233.8333.99218,000-0.270.79 
MICMacquarie Infrastructure Company Trust65.5364.5864.841,071,300-0.260.40 
MIECohen & Steers MLP Income and10.099.9610.05154,2000.070.70 
MINMFS Intermediate Income Trust4.1504.1104.150240,7000.0400.97 
MIT-AAg Mortgage Investment Trust25.4825.4325.435000.030.12 
MIT-BAg Mortgage Investment Trust I25.1525.1025.145,300-0.010.04 
MITTAg Mortgage Investment Trust19.5519.2819.46114,6000.261.35 
MIXTMix Telematics Ltd11.5011.2911.4933,900-0.020.17 
MIYBlackrock Muniyield Michigan Quality14.0413.9413.9536,5000.000.00 
MKCMccormick & Company Inc101.5100.4101.0683,800-0.10.11 
MKC.VMccormick & Company Inc101.0101.0101.01000.20.21 
MKLMarkel Corp.1,1341,1171,12153,400-10.10 
MLIMueller Industries36.2135.5835.84121,4000.280.79 
MLMMartin Marietta Materials209.3206.1208.0441,9000.80.37 
MLPMaui Land & Pineapple Company16.9616.1016.6040,8000.201.22 
MLRMiller Industries26.4025.7526.1522,8000.451.75 
MMCMarsh & Mclennan Companies84.6883.0883.402,643,600-1.251.48 
MMDMainstay Defined Muni Opp Fund20.2820.1020.2335,7000.120.60 
MMIMarcus & Millichap32.0931.5731.77135,4000.060.19 
MMM3M Company239.6236.6239.12,706,9002.51.07 
MMPMagellan Midstream Partners LP69.2368.2568.61707,8000.200.29 
MMSMaximus Inc71.6470.4570.59535,700-0.340.48 
MMTMFS Multimarket Income Trust6.1306.0806.130114,4000.0500.82 
MMUWestern Asset Managed Municipals Fund14.3914.1614.3174,7000.140.99 
MNManning & Napier Inc3.5753.3003.400212,900-0.1504.23 
MNEBlackrock Muni New York Intermediate13.6413.4613.5523,0000.030.18 
MNKMallinckrodt Plc Ordinary Share24.6223.8423.862,893,200-0.200.83 
MNPWestern Asset Muni Partners Fund15.2715.2115.2717,0000.070.46 
MNRMonmouth Real Estate Investment Corp17.9917.8317.95294,4000.080.45 
MNR-CMonmouth Real Estate Investment Group25.1025.0125.0525,600-0.050.20 
MOAltria Group72.6571.7572.325,974,8000.600.84 
MODModine Manufacturing Company21.1020.1320.20486,300-0.703.35 
MODNModel N Inc15.7515.3515.60116,6000.201.30 
MOG.AMoog Inc87.3785.7987.1677,8000.961.11 
MOG.BMoog Inc86.3986.3986.391000.000.00 
MOHMolina Healthcare Inc75.3073.3375.091,185,4001.011.36 
MONMonsanto Company118.1117.5118.12,702,9000.40.37 
MOSMosaic Company25.1924.5224.695,562,500-0.130.52 
MOVMovado Group Inc30.5829.9030.5063,6000.501.67 
MP-DMississippi Pr 5.2527.2227.2227.222000.321.19 
MPABlackrock Muniyield Pennsylvania Quality14.2314.1514.1639,6000.010.07 
MPCMarathon Petroleum Corp64.4163.8064.152,946,500-0.340.53 
MPLXMplx LP37.9237.1937.601,121,9000.270.72 
MPOMidstates Petroleum Company Inc17.0716.4016.50103,400-0.020.12 
MPVMassmutual Participation Investors14.1714.1314.135,900-0.070.49 
MPWMedical Properties Trust13.8413.6613.801,877,9000.151.10 
MPXMarine Products Corp15.0814.8115.0113,7000.070.47 
MQTBlackrock Muniyield Quality Fund II13.0412.9713.0341,1000.020.15 
MQYBlackrock Muniyield Quality Fund15.6415.5015.5360,000-0.030.19 
MRCMrc Global Inc16.1715.9616.03905,1000.040.25 
MRINMarin Sotfware Incorporated11.5211.1511.4019,2000.151.33 
MRKMerck & Company57.3756.6556.9113,290,300-0.160.28 
MROMarathon Oil Corp15.4215.1015.2014,754,8000.020.13 
MRTMedequities Realty Trust Inc11.1511.0411.05334,9000.000.00 
MSMorgan Stanley54.2553.1253.1810,494,000-0.671.24 
MS-AMorgan Stanley Prfd 'A'22.9722.7822.904,767,4000.000.00 
MS-EMorgan Stanley29.5429.2329.35116,900-0.180.61 
MS-FMorgan Stanley29.0028.8228.9473,400-0.070.24 
MS-GMorgan Stanley 6.625%27.2526.8326.9462,100-0.301.10 
MS-IMorgan Stanley28.2828.0628.15103,500-0.110.39 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.3527.1227.2081,500-0.070.26 
MSAMsa Safety Inc79.7178.0478.73135,8000.510.65 
MSBMesabi Trust26.1524.3526.05168,4001.405.68 
MSCAMain Street Capital Corporatio25.7525.6025.605,500-0.060.23 
MSCIMSCI Inc128.7127.0127.3734,700-0.70.55 
MSDMorgan Stanley Emerging Markets Debt9.9409.8809.94066,2000.0200.20 
MSFMorgan Stanley Emerging Markets Fund Inc17.4117.2617.3632,8000.090.52 
MSGThe Madison Square Garden Comp213.2210.2210.8117,400-1.60.76 
MSGNMsg Networks Inc19.7819.4519.55383,100-0.050.26 
MSIMotorola Solutions94.6993.0093.94907,2000.570.61 
MSLMidsouth Bancorp13.9513.5513.8061,5000.151.10 
MSMMsc Industrial Direct Company90.0189.0689.37403,500-0.280.31 
MSPMadison Strategic Sector Premium Fund11.7011.6211.6710,3000.000.00 
MTArcelormittal31.9831.5631.893,860,2000.160.50 
MTBM&T Bank Corp173.8170.7171.0514,100-1.50.85 
MTB-CM&T Bank Corporation Fixed Rate1,0221,0201,02090000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0231,0211,0223,90000.00 
MTB.WM&T Bank Corporation Warrants97.6596.8797.651,300-0.360.37 
MTDMettler-Toledo International633.3625.3626.4120,2001.40.22 
MTDRMatador Resources Company27.6327.0827.252,337,200-0.150.55 
MTGMgic Investment Corp15.4915.1115.142,560,700-0.301.94 
MTHMeritage Corp50.1549.6349.75374,400-0.200.40 
MTLMechel Oao4.6504.5404.630179,2000.0200.43 
MTL.PMechel Steel Group Oao American0.90500.90500.90501,100-0.04504.74 
MTNVail Resorts221.5217.4220.8385,8002.41.08 
MTORArvinmeritor23.9423.4323.441,030,800-0.150.64 
MTRMesa Royalty Trust15.8015.2515.505,0000.050.32 
MTRNMaterion Corp48.5547.4548.3071,8000.551.15 
MTTWestern Asset Muni Defined Opportunity21.4621.2821.4657,2000.120.56 
MTUMitsubishi Ufj Financial Group Inc7.3407.2707.2801,628,3000.0600.83 
MTWManitowoc Company40.3839.5539.59452,9000.290.74 
MTXMinerals Technologies Inc69.0068.1068.20118,600-0.100.15 
MTZMastec Inc47.5046.3046.651,006,2000.050.11 
MUABlackrock Muniassets Fund15.0514.9815.0543,4000.050.33 
MUCBlackrock Muniholdings California14.5514.4814.52117,300-0.020.14 
MUEBlackrock Muniholdings Quality Fund II13.9413.8613.9061,3000.020.14 
MUHBlackrock Muniholdings Fund II14.8914.8314.8725,5000.000.00 
MUIBlackrock Muni Intermediate Duration13.9813.9013.98230,9000.080.58 
MUJBlackrock Muniholdings New Jersey14.3314.1914.3285,2000.100.70 
MULEMulesoft Inc. Class A23.0522.2123.001,999,3000.853.84 
MURMurphy Oil Corp28.7128.3028.301,542,900-0.321.12 
MUSBlackrock Muniholdings Quality Fund13.6813.4913.5449,2000.020.15 
MUSAMurphy USA Inc77.7375.9976.86288,7000.200.26 
MUXMcewen Mining Inc2.0801.8402.0204,827,7000.1709.19 
MVCMVC Capital10.7510.7010.7434,1000.020.19 
MVCBMVC Capital Inc25.3125.3025.308,9000.000.00 
MVCDMVC Capital Inc. 6.25% Senior Notes Due25.4725.3425.4710,9000.040.16 
MVOMv Oil Trust7.3506.7107.350121,6000.5107.46 
MVTBlackrock Munivest Fund II15.5415.4415.4826,7000.030.19 
MWAMueller Water Products12.5612.1012.553,473,9000.433.55 
MXMagnachip Semiconductor Corp11.6010.8010.90346,100-0.302.68 
MXEMexico Equity and10.3910.2810.3824,4000.121.17 
MXFMexico Fund15.7715.4615.7748,7000.291.87 
MXLMaxlinear Inc25.4324.8725.24294,5000.251.00 
MYCBlackrock Muniyield California Fund15.1414.9615.0964,900-0.010.07 
MYDBlackrock Muniyield Fund14.4114.3214.41155,8000.030.21 
MYEMyers Industries20.1519.3519.4589,600-0.201.02 
MYFBlackrock Muniyield Investment Fund15.4515.3215.3232,0000.040.26 
MYIBlackrock Muniyield Quality Fund III14.1114.0014.01205,300-0.070.50 
MYJBlackrock Muniyield New Jersey Fund16.2016.1616.1723,200-0.020.12 
MYNBlackrock Muniyield New York Quality12.9512.8812.9589,9000.030.23 
MYOVMyovant Sciences Ltd11.8411.4511.6125,2000.242.11 
MZFManaged Duration Investment Grade Fund13.5013.4613.4739,9000.020.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.56.95
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,876130.20
DJI24,585810.33
SP5002,663-10.05
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,24220.17
BDI1,200494.26
HSI28,5943491.23