Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc16.8916.6116.675,560,000-0.070.42 
MAMastercard Inc341.0337.0341.02,716,2005.11.52 
MAAMid-America Apartment Communities145.5143.9145.5569,9001.40.95 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]69.5069.4769.504000.140.20 
MACMacerich Company23.0622.6422.842,865,200-0.020.09 
MAINMain Street Capital Corp45.0644.5844.90233,000-0.100.22 
MANManpower Inc93.2991.8392.70310,200-0.300.32 
MANUManchester United Ltd19.2118.8519.2027,2000.271.43 
MASMasco Corp46.4545.3845.614,298,500-0.881.89 
MATXMatson Inc36.9336.2736.45120,5000.150.41 
MAVPioneer Muni High Income Advantage Trust11.2811.2111.2579,5000.010.09 
MAXRMaxar Technologies Ltd19.9318.4719.141,883,9000.291.54 
MBIMBIA Inc9.4209.2709.370274,600-0.0200.21 
MBTMobile Telesystems10.7710.6410.672,364,6000.020.19 
MCMoelis37.0536.1036.48512,700-1.463.85 
MCABlackrock Muniyield California Insured14.7814.7014.7343,9000.020.14 
MCBMetropolitan Bank Holding Corp49.8349.0449.4011,800-0.480.96 
MCCMedley Capital Corp2.1702.0402.120172,2000.0100.47 
MCDMcDonald's Corp217.8216.4217.11,720,400-0.30.15 
MCIMassmutual Corporate Investors16.9916.8016.9811,9000.130.77 
MCKMckesson Corp168.5164.3168.06,157,6000.10.07 
MCNMadison/Claymore Covered Call & Equity6.7406.7056.74055,8000.0100.15 
MCOMoody's Corp278.0273.0277.8931,9005.11.86 
MCRMFS Charter Income Trust8.5908.5408.550135,500-0.0300.35 
MCSMarcus Corp30.9730.5530.7899,2000.110.36 
MCVMedley Capital Corp23.6523.4723.652,2000.050.21 
MCXMedley Capital Corp25.0424.9625.024,600-0.020.08 
MCYMercury General Corp51.9350.9251.80359,5000.621.21 
MDMednax Inc27.7226.5326.801,437,500-0.230.85 
MDCM.D.C. Holdings45.0844.3444.77349,900-0.100.22 
MDLAMedallia Inc30.6729.2530.501,115,1001.013.42 
MDLQMedley Llc 7.25% Notes Due 202418.6718.6718.673000.020.11 
MDLXMedley Llc17.4017.1517.1613,900-0.311.77 
MDLYMedley Management Inc3.0002.8702.9406,9000.0401.38 
MDPMeredith Corp33.0132.2432.46538,400-0.120.37 
MDRMcDermott International0.70320.70320.7032435,3000.00000.00 
MDTMedtronic Inc117.5116.0117.33,815,6000.50.43 
MDUMdu Res Group Inc31.9231.6331.92878,0000.290.92 
MECMayville Engineering Company Inc8.0407.7557.90088,9000.0700.89 
MEDMedifast Inc107.4102.5103.7154,100-1.61.56 
MEIMethode Electronics34.5434.0134.18139,500-0.240.70 
MENBlackrock Munienhanced Fund12.0311.9711.9829,200-0.020.17 
MER-KBank of America Corp [Mer/Pk]27.1226.6627.00141,0000.180.69 
METMetlife Inc52.4751.8752.283,469,700-0.100.19 
MET-AMetlife Inc [Met/Pa]25.2225.1225.2125,3000.090.34 
MET-EMetlife Inc [Met/Pe]28.0527.8827.93169,900-0.070.24 
MET-FMetlife Inc 4.75% Prf Perpetual USD 2525.8225.6525.72263,7000.030.12 
MFAMFA Financial Inc7.8807.7607.8804,139,2000.1201.55 
MFA-BMFA Finl Inc [Mfa/Pb]25.9325.8325.933,7000.050.19 
MFA.UMegalith Finl Acquisition Corp [Mfac.U]10.9410.9410.944,7000.000.00 
MFA.WMegalith Finl Acquisition Corp WT0.55000.54000.54008,500-0.03005.26 
MFACMegalith Financial Acquisition Corp Cl A10.2810.2810.281000.000.00 
MFCManulife Financial Corp19.9219.6319.712,017,700-0.010.05 
MFDMacquarie/First Trust Global11.3811.3011.3839,6000.141.25 
MFGMizuho Financial Group2.9252.8802.890626,600-0.0401.37 
MFGPMicro Focus Intl Plc10.4910.3110.40923,2000.020.19 
MFLBlackrock Muniholdings Investment13.7913.7613.7688,9000.010.07 
MFMMFS Muni Income Trust7.4507.3807.45029,1000.0400.54 
MFOMFA Financial Inc26.2926.1826.29800-0.080.30 
MFTBlackrock Muniyield Investment14.6014.3814.4619,9000.110.77 
MFVMFS Special Value Trust7.1006.9827.06614,5000.0360.51 
MGMistras Group Inc9.9109.5609.68095,800-0.2302.32 
MGAMagna International52.0351.0651.23558,800-0.851.63 
MGFMFS Government Markets Income Trust4.6204.6064.62087,5000.0100.22 
MGMMGM Resorts International31.8530.9931.5210,274,800-0.280.88 
MGPMGM Growth Properties Llc34.1433.0233.75990,4000.471.41 
MGRAffiliated Managers Group Inc28.0027.8027.9120,000-0.090.32 
MGUMacquarie Global Infrastructure Total26.8426.5926.8448,7000.200.75 
MGYMagnolia Oil & Gas Corp9.7009.3909.6602,203,6000.1601.68 
MH-AMaiden Holdings Ltd [Mh/Pa]7.4207.3357.4042,0000.1041.42 
MH-CMaiden Holdings Ltd [Mh/Pc]7.3547.0007.0004,000-0.0981.39 
MH-DMaiden Holdings Ltd [Mh/Pd]7.1006.7007.1006,3000.0801.14 
MHDBlackrock Muniholdings Fund17.5717.4417.447,500-0.050.29 
MHEMassachusetts Health and Education14.1213.7913.986,700-1.077.10 
MHFWestern Asset Muni High8.0007.8827.93032,300-0.0300.38 
MHIPioneer Muni High Income Trust12.4712.4012.4165,700-0.010.08 
MHKMohawk Industries142.6128.0138.02,264,5005.34.03 
MHLAMaiden Holdings Ltd 6.625% No21.6521.5021.6277,300-0.030.14 
MHNBlackrock Muniholdings New York Quality14.1814.1114.1117,200-0.040.28 
MHNCMaiden Holdings North America23.3023.1123.225,5000.080.35 
MHOM/I Homes43.0342.2442.90175,500-0.130.30 
MICMacquarie Infrastructure Company Trust44.5843.9544.57403,4000.551.25 
MIECohen & Steers MLP Income and7.2007.1107.120213,800-0.0801.11 
MINMFS Intermediate Income Trust3.8703.8503.860328,8000.0000.00 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]25.9525.9425.941,4000.060.22 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]26.3226.1126.252,000-0.050.19 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]27.0026.8527.005,8000.010.04 
MITTAg Mortgage Investment Trust16.3916.2116.34107,3000.070.43 
MIXTMix Telematics Ltd14.1113.9214.0346,100-0.080.57 
MIYBlackrock Muniyield Michigan Quality14.6814.6014.6123,000-0.030.20 
MKCMccormick & Company Inc168.9166.6166.8462,300-0.20.14 
MKC.VMccormick & Co. Inc168.0167.0167.01,6000.80.45 
MKLMarkel Corp1,3251,3101,32424,30040.30 
MLIMueller Industries33.0632.5432.6892,500-0.120.37 
MLMMartin Marietta Materials263.8261.5263.5545,0000.80.30 
MLPMaui Land & Pineapple Company12.8612.2712.5415,500-0.362.79 
MLRMiller Industries34.9833.9534.1812,600-0.812.31 
MMCMarsh & Mclennan Companies119.6118.2118.81,214,200-0.60.49 
MMDMainstay Defined Muni Opp Fund22.8922.3922.5073,1000.000.00 
MMIMarcus & Millichap37.7737.1837.5255,0000.320.86 
MMM3M Company161.1158.8161.02,233,8001.30.78 
MMPMagellan Midstream Partners LP60.3959.3260.06959,0000.831.40 
MMSMaximus Inc74.0673.0873.11136,400-0.881.19 
MMTMFS Multimarket Income Trust6.2606.2206.250154,7000.0000.00 
MMUWestern Asset Managed Municipals Fund13.9813.9313.9534,7000.080.58 
MNManning & Napier Inc2.0301.9201.95075,500-0.0402.01 
MNEBlackrock Muni New York Intermediate15.6115.6115.612,800-0.130.83 
MNKMallinckrodt Plc5.1704.4304.49011,368,500-0.4408.92 
MNPWestern Asset Muni Partners Fund15.5615.4515.5145,4000.030.19 
MNRMonmouth Real Estate Investment Corp15.0514.8515.01268,7000.030.20 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]25.0324.9925.02122,000-0.331.29 
MNRLBrigham Minerals Inc17.1216.7817.04221,6000.110.65 
MOAltria Group45.7844.9145.179,025,900-0.481.05 
MODModine Manufacturing Company8.7908.5108.620252,700-0.0800.92 
MODNModel N Inc35.7034.5134.64545,7000.040.12 
MOG.AMoog Inc Cl A94.7892.9394.14111,000-0.420.44 
MOG.BMoog Inc Cl B93.5393.5393.531000.000.00 
MOGUMogu Inc ADR1.9871.8471.920130,100-0.0603.03 
MOHMolina Healthcare Inc146.8144.3145.0433,900-0.60.41 
MOSMosaic Company19.3918.6518.758,316,700-0.733.75 
MOVMovado Group Inc16.9916.4816.87217,500-0.120.71 
MPABlackrock Muniyield Pennsylvania Quality14.7814.7314.7750,2000.000.00 
MPCMarathon Petroleum Corp59.9058.0558.336,811,900-1.171.97 
MPLXMplx LP24.0623.5524.022,108,8000.210.88 
MPVMassmutual Participation Investors16.9616.8016.806,500-0.100.59 
MPWMedical Properties Trust24.0923.6224.082,705,4000.471.99 
MPXMarine Products Corp14.7314.2614.528,4000.020.14 
MQTBlackrock Muniyield Quality Fund II13.4513.3813.3823,200-0.020.15 
MQYBlackrock Muniyield Quality Fund15.6815.5915.6137,300-0.040.26 
MRMontage Resources Corp3.5903.2403.290436,900-0.1704.91 
MRCMrc Global Inc11.4410.1910.462,744,500-0.988.57 
MRKMerck & Company82.8081.6782.658,342,9000.680.83 
MROMarathon Oil Corp11.1910.5910.6419,189,500-0.474.23 
MSMorgan Stanley56.1255.5455.844,579,300-0.090.16 
MS-AMorgan Stanley [Ms/Pa]23.9523.7123.89105,200-0.010.06 
MS-EMorgan Stanley [Ms/Pe]29.9629.8429.9632,4000.090.31 
MS-FMorgan Stanley [Ms/Pf]29.0828.9928.9946,100-0.030.10 
MS-IMorgan Stanley [Ms/Pi]28.9428.6528.8433,5000.040.14 
MS-KMorgan Stanley [Ms/Pk]29.1429.0029.1430,4000.150.52 
MS-LMorgan Stanley 4.875% Prf Perpetual USD25.9525.7725.9156,2000.150.56 
MSAMsa Safety Inc141.6140.2140.7116,900-0.60.40 
MSBMesabi Trust20.2219.8019.9174,700-0.291.44 
MSCStudio City Intl Holdings Ltd ADR19.8619.8619.861000.000.00 
MSCIMSCI Inc322.9313.6322.6568,8009.22.92 
MSDMorgan Stanley Emerging Markets Debt9.8609.8109.81035,8000.0100.10 
MSGThe Madison Square Garden Comp308.9304.3307.5137,4000.40.12 
MSGNMsg Networks Inc16.1315.4015.58527,600-0.523.23 
MSIMotorola Solutions184.5182.6184.4882,2000.30.16 
MSMMsc Industrial Direct Company72.0571.5171.95294,6000.290.40 
MTArcelormittal17.4517.2117.342,479,600-0.221.25 
MTBM&T Bank Corp170.5169.0169.8387,200-0.80.47 
MTDMettler-Toledo International772.2761.0763.2123,100-6.30.82 
MTDRMatador Resources Company13.1712.7612.942,881,000-0.070.54 
MTGMgic Investment Corp13.7913.5413.614,343,000-0.201.45 
MTHMeritage Corp73.0071.0372.19421,800-0.700.96 
MTLMechel Oao3.1903.1203.14033,1000.0000.00 
MTL.PMechel Pao [Mtl/P]0.83200.81020.832028,5000.03143.92 
MTNVail Resorts249.7246.8249.4143,3001.30.54 
MTORMeritor Inc25.6625.0725.601,234,5000.000.00 
MTRMesa Royalty Trust7.2807.1207.1652,6000.0150.21 
MTRNMaterion Corp55.3852.8353.06136,300-1.983.60 
MTTWestern Asset Muni Defined Opportunity21.4321.3121.3121,800-0.040.19 
MTWManitowoc Company13.6512.6712.80634,800-0.151.16 
MTXMinerals Technologies Inc56.5855.2855.4476,500-0.971.72 
MTZMastec Inc61.0059.7460.50328,800-0.250.41 
MUABlackrock Muniassets Fund16.1715.6515.6682,200-0.452.79 
MUCBlackrock Muniholdings California14.4414.3814.3950,8000.020.14 
MUEBlackrock Muniholdings Quality Fund II13.0412.9913.0255,300-0.010.08 
MUFGMitsubishi Ufj Financial Group Inc5.1805.1405.150755,600-0.0300.58 
MUHBlackrock Muniholdings Fund II16.4816.1416.4110,2000.261.61 
MUIBlackrock Muni Intermediate Duration14.8414.7514.7843,100-0.040.27 
MUJBlackrock Muniholdings New Jersey14.9114.8714.8717,300-0.030.20 
MURMurphy Oil Corp22.3721.7922.061,334,000-0.311.39 
MUSBlackrock Muniholdings Quality Fund13.0012.9412.9849,9000.040.31 
MUSAMurphy USA Inc106.3104.7105.1292,000-0.40.37 
MUXMcewen Mining Inc1.1901.1301.1401,914,400-0.0201.72 
MVCMVC Capital10.3210.1910.1928,400-0.010.10 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.5725.5725.576000.110.45 
MVFMunivest Fund9.4609.4209.420156,700-0.0200.21 
MVOMv Oil Trust5.3145.2005.28014,2000.0000.00 
MVTBlackrock Munivest Fund II15.2915.2015.2912,8000.110.69 
MWAMueller Water Products12.3912.2912.35346,0000.020.16 
MXMagnachip Semiconductor Corp15.4014.7614.85525,2000.030.20 
MXEMexico Equity and11.7611.7611.766000.000.00 
MXFMexico Fund14.3614.2614.3611,0000.070.49 
MXLMaxlinear Inc18.6018.2218.35262,900-0.170.92 
MYCBlackrock Muniyield California Fund14.7114.6214.6847,6000.060.41 
MYDBlackrock Muniyield Fund15.1715.1215.1238,200-0.010.07 
MYEMyers Industries16.7016.3716.4086,800-0.201.20 
MYFBlackrock Muniyield Investment Fund14.8914.7314.7315,300-0.050.34 
MYIBlackrock Muniyield Quality Fund III13.9913.9213.99151,7000.040.29 
MYJBlackrock Muniyield New Jersey Fund15.8015.7115.7118,700-0.020.13 
MYNBlackrock Muniyield New York Quality13.5413.5313.5337,300-0.010.04 
MYOVMyovant Sciences Ltd12.0011.1611.71821,300-0.070.59 
MZAMuniyield Arizona Fund14.4514.4014.4212,400-0.010.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.204.191.0
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,731190.20
DJI29,398-250.09
SP5003,38060.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,58480.50
BDI1,200494.26
HSI30,063-2530.83