Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc16.1615.7416.0714,577,400-0.010.06 
MAMastercard Inc280.5275.0278.13,332,1000.90.34 
MAAMid-America Apartment Communities134.9132.1134.7710,1003.12.33 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]68.4068.4068.40300-0.080.12 
MACMacerich Company27.5427.0527.291,430,700-0.010.04 
MAINMain Street Capital Corp43.0142.3942.97185,8000.431.01 
MANManpower Inc93.8592.4693.44507,4000.420.45 
MANUManchester United Ltd16.4716.2516.3142,500-0.150.91 
MASMasco Corp46.6946.2646.671,773,7000.030.06 
MATXMatson Inc38.7336.9937.00159,600-2.135.44 
MAVPioneer Muni High Income Advantage Trust10.8010.7610.7933,2000.000.00 
MAXRMaxar Technologies Ltd12.5711.7111.861,798,700-0.352.87 
MBIMBIA Inc10.159.9910.02569,900-0.030.30 
MBTMobile Telesystems9.3709.2309.3403,152,8000.0300.32 
MCMoelis34.9433.6634.01314,600-1.203.41 
MCABlackrock Muniyield California Insured14.2014.1314.1444,600-0.030.21 
MCBMetropolitan Bank Holding Corp45.9545.3445.6616,700-0.080.17 
MCCMedley Capital Corp2.0602.0202.03057,200-0.0502.40 
MCDMcDonald's Corp195.1193.5195.03,443,8001.70.89 
MCIMassmutual Corporate Investors17.2016.8716.8734,9000.010.06 
MCKMckesson Corp147.2142.7145.71,569,3000.90.60 
MCNMadison/Claymore Covered Call & Equity6.5606.5006.56080,4000.0200.31 
MCOMoody's Corp219.9216.4218.7520,2001.30.59 
MCRMFS Charter Income Trust8.2808.2108.260142,0000.0100.12 
MCRNMilacron Holdings Corp16.9916.8316.851,139,200-0.191.12 
MCSMarcus Corp33.4332.6033.35207,600-0.170.51 
MCVMedley Capital Corp23.9523.3123.752,5000.251.06 
MCXMedley Capital Corp24.7524.6124.665,400-0.040.16 
MCYMercury General Corp49.3348.5649.22189,4000.270.55 
MDMednax Inc26.5025.7226.14705,2000.070.27 
MDCM.D.C. Holdings38.8437.9138.21409,100-0.501.29 
MDLAMedallia Inc31.1428.8230.99505,9001.515.12 
MDLQMedley Llc 7.25% Notes Due 202419.2017.5418.2021,100-1.005.21 
MDLXMedley Llc18.4217.3517.7719,600-0.743.97 
MDLYMedley Management Inc3.1232.5102.770148,100-0.37011.78 
MDPMeredith Corp35.9135.1535.39454,500-0.711.97 
MDRMcDermott International0.90970.84000.867313,248,0000.02733.25 
MDTMedtronic Inc109.2108.3109.02,255,3000.40.35 
MDUMdu Res Group Inc29.2028.8829.09852,7000.170.59 
MECMayville Engineering Company Inc9.5969.1209.42050,100-0.0500.53 
MEDMedifast Inc80.9578.5179.95615,1000.110.14 
MEIMethode Electronics36.8536.1636.58156,700-0.190.52 
MENBlackrock Munienhanced Fund11.2011.1611.1916,7000.000.00 
MER-KBank of America Corp [Mer/Pk]26.8326.6626.7530,1000.070.25 
METMetlife Inc49.4148.9349.264,065,200-0.320.65 
MET-AMetlife Inc [Met/Pa]24.5124.3824.4333,8000.010.04 
MET-EMetlife Inc [Met/Pe]27.0827.0027.0764,9000.090.33 
MFAMFA Financial Inc7.7307.6507.6901,740,2000.0200.26 
MFA-BMFA Finl Inc [Mfa/Pb]25.9025.7525.8793,0000.050.19 
MFA.UMegalith Finl Acquisition Corp [Mfac.U]10.5810.5410.581,2000.010.09 
MFA.WMegalith Finl Acquisition Corp WT0.36000.36000.36006000.00000.00 
MFACMegalith Financial Acquisition Corp Cl A10.2010.2010.201000.000.00 
MFCManulife Financial Corp19.8719.7219.801,194,000-0.120.60 
MFDMacquarie/First Trust Global10.3010.1310.2541,3000.100.99 
MFGMizuho Financial Group3.1703.1503.170154,200-0.0100.31 
MFGPMicro Focus Intl Plc13.8013.5013.57318,900-0.614.30 
MFLBlackrock Muniholdings Investment13.2313.1813.2277,1000.020.15 
MFMMFS Muni Income Trust7.0607.0007.06064,7000.0400.57 
MFOMFA Financial Inc25.9525.8325.895,400-0.110.41 
MFTBlackrock Muniyield Investment13.2913.2713.2815,1000.020.11 
MFVMFS Special Value Trust6.1726.0206.0306,200-0.0801.32 
MGMistras Group Inc14.0913.8413.9069,500-0.050.36 
MGAMagna International55.8154.6155.12805,400-0.380.68 
MGFMFS Government Markets Income Trust4.5804.5404.56063,9000.0000.00 
MGMMGM Resorts International31.2030.7631.043,860,9000.050.16 
MGPMGM Growth Properties Llc32.1131.4732.11600,7000.551.74 
MGRAffiliated Managers Group Inc26.8926.6326.8322,9000.180.68 
MGUMacquarie Global Infrastructure Total24.0423.7023.9531,7000.281.18 
MGYMagnolia Oil & Gas Corp11.7511.5011.65591,3000.020.17 
MH-AMaiden Holdings Ltd [Mh/Pa]5.9325.8105.9325,500-0.0180.30 
MH-CMaiden Holdings Ltd [Mh/Pc]5.7435.5605.7007,8000.0540.95 
MH-DMaiden Holdings Ltd [Mh/Pd]5.6905.1175.6407,8000.0400.71 
MHDBlackrock Muniholdings Fund16.6416.5816.6417,5000.090.56 
MHEMassachusetts Health and Education13.2913.2913.292000.000.00 
MHFWestern Asset Muni High7.6057.5807.58011,800-0.0200.26 
MHIPioneer Muni High Income Trust12.0912.0612.0789,9000.000.00 
MHKMohawk Industries147.9145.6147.1669,600-1.81.22 
MHLAMaiden Holdings Ltd 6.625% No19.2519.0919.093,000-0.351.80 
MHNBlackrock Muniholdings New York Quality13.4013.3313.3440,600-0.020.12 
MHNCMaiden Holdings North America22.7922.4022.545,400-0.241.05 
MHOM/I Homes43.6442.9943.16167,000-0.260.60 
MICMacquarie Infrastructure Company Trust41.7940.9241.46669,7000.190.46 
MIECohen & Steers MLP Income and7.3207.1207.130366,900-0.2102.86 
MINMFS Intermediate Income Trust3.7803.7403.780305,2000.0401.07 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]25.8525.7725.856000.040.16 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]25.6325.5025.632,3000.030.12 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]26.4926.1926.1911,000-0.341.28 
MITTAg Mortgage Investment Trust15.5815.4015.47138,700-0.050.32 
MIXTMix Telematics Ltd12.9112.6212.8273,2000.110.87 
MIYBlackrock Muniyield Michigan Quality13.9913.9513.9530,5000.000.00 
MKCMccormick & Company Inc163.8160.8163.7555,8002.51.58 
MKC.VMccormick & Co. Inc161.9161.9161.92002.21.40 
MKLMarkel Corp1,1461,1341,13523,200-80.67 
MLIMueller Industries31.6731.2031.27181,200-0.431.36 
MLMMartin Marietta Materials257.9252.6257.4597,0002.20.84 
MLPMaui Land & Pineapple Company10.399.9310.3720,1000.292.88 
MLRMiller Industries36.6035.5735.6850,000-0.280.78 
MMCMarsh & Mclennan Companies105.3103.4105.01,801,1000.80.81 
MMDMainstay Defined Muni Opp Fund20.6720.5520.6142,9000.070.34 
MMIMarcus & Millichap34.9234.4734.53174,400-0.371.06 
MMM3M Company171.4169.6170.61,830,800-0.30.17 
MMPMagellan Midstream Partners LP61.4560.4360.84886,9000.250.41 
MMSMaximus Inc76.5675.9276.40343,5000.220.29 
MMTMFS Multimarket Income Trust6.0906.0506.050161,700-0.0300.49 
MMUWestern Asset Managed Municipals Fund13.7213.7013.7242,4000.020.15 
MNManning & Napier Inc1.7201.6701.68031,000-0.0100.59 
MNEBlackrock Muni New York Intermediate14.3814.3014.301,300-0.020.16 
MNKMallinckrodt Plc2.9702.7102.9107,085,1000.1103.93 
MNPWestern Asset Muni Partners Fund15.1615.1115.1116,200-0.040.26 
MNRMonmouth Real Estate Investment Corp14.8114.7014.78847,0000.050.34 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]25.1725.0625.11105,3000.010.04 
MNRLBrigham Minerals Inc20.2819.6020.04201,7000.251.26 
MOAltria Group47.4246.8246.837,767,100-0.170.36 
MODModine Manufacturing Company7.6907.2807.370416,000-0.2903.79 
MODNModel N Inc30.8830.3530.62277,3000.070.23 
MOG.AMoog Inc Cl A91.8987.3589.69215,5001.832.08 
MOG.BMoog Inc Cl B88.2188.2188.211002.262.63 
MOGUMogu Inc ADR2.3402.2402.24627,400-0.0542.33 
MOHMolina Healthcare Inc123.5121.4121.6356,100-1.00.82 
MOSMosaic Company20.4319.6119.686,395,600-1.255.97 
MOS.UMosaic Acquisition Corp [Mosc.U]10.5010.5010.501,000-0.040.42 
MOS.WMosaic Acquisition Corp WT [Mosc/W]0.70000.67000.700012,8000.00000.00 
MOSCMosaic Acquisition Corp10.2610.2310.23439,100-0.020.20 
MOVMovado Group Inc25.0124.4424.69145,600-0.572.26 
MPABlackrock Muniyield Pennsylvania Quality14.0814.0314.039,6000.020.15 
MPCMarathon Petroleum Corp64.9063.7664.254,351,100-0.651.00 
MPLXMplx LP24.0323.4323.555,673,300-0.331.38 
MPVMassmutual Participation Investors16.9816.5816.9516,7000.352.13 
MPWMedical Properties Trust19.9719.6919.724,875,200-0.040.20 
MPXMarine Products Corp14.6914.2214.4722,1000.281.97 
MQTBlackrock Muniyield Quality Fund II12.7612.7012.7669,7000.080.63 
MQYBlackrock Muniyield Quality Fund14.9514.8514.8833,0000.010.03 
MRMontage Resources Corp6.0005.6605.800802,400-0.0601.02 
MRCMrc Global Inc15.0614.7714.83545,500-0.312.05 
MRKMerck & Company85.1184.1184.826,259,2000.700.83 
MROMarathon Oil Corp12.1011.8111.8711,762,300-0.141.17 
MSMorgan Stanley48.5848.1948.397,092,900-0.621.27 
MS-AMorgan Stanley [Ms/Pa]22.2322.1222.1953,3000.050.20 
MS-EMorgan Stanley [Ms/Pe]29.2429.1529.2034,8000.060.21 
MS-FMorgan Stanley [Ms/Pf]28.7328.5228.7051,9000.180.63 
MS-GMorgan Stanley [Ms/Pg]25.5025.3825.4616,2000.010.04 
MS-IMorgan Stanley [Ms/Pi]28.1628.0028.1329,0000.140.50 
MS-KMorgan Stanley [Ms/Pk]27.6827.5027.6545,1000.110.38 
MSAMsa Safety Inc125.0124.1124.6171,000-0.40.33 
MSBMesabi Trust22.0521.3121.36110,100-0.783.52 
MSCStudio City Intl Holdings Ltd ADR20.3018.9519.515,7000.673.56 
MSCIMSCI Inc250.5245.1249.2290,1003.01.23 
MSDMorgan Stanley Emerging Markets Debt9.5109.4209.45029,700-0.0200.21 
MSGThe Madison Square Garden Comp277.0272.3275.999,1000.60.21 
MSGNMsg Networks Inc18.0117.5417.89501,9000.150.85 
MSIMotorola Solutions164.1160.6161.61,135,7000.50.30 
MSMMsc Industrial Direct Company75.2174.5674.56321,100-0.881.17 
MTArcelormittal16.8716.4616.552,871,000-0.462.70 
MTBM&T Bank Corp164.6162.6163.2524,200-2.31.39 
MTDMettler-Toledo International726.9708.6722.7130,00011.31.59 
MTDRMatador Resources Company14.8814.2314.322,387,200-0.573.83 
MTGMgic Investment Corp14.2514.0214.232,813,9000.080.57 
MTHMeritage Corp70.3069.3270.00485,9000.490.70 
MTLMechel Oao1.8901.8201.82082,700-0.0804.21 
MTL.PMechel Pao [Mtl/P]0.77350.74500.74501,200-0.01321.74 
MTNVail Resorts244.8240.5241.4176,900-2.51.01 
MTORMeritor Inc24.6421.5523.782,172,3000.341.45 
MTRMesa Royalty Trust7.2507.0567.2402,8000.0700.98 
MTRNMaterion Corp58.5057.2558.09194,900-0.701.19 
MTTWestern Asset Muni Defined Opportunity21.8021.5621.5925,600-0.070.32 
MTWManitowoc Company16.0515.5515.63559,500-0.271.70 
MTXMinerals Technologies Inc53.7452.4053.45246,500-0.150.28 
MTZMastec Inc71.6269.7071.02596,2000.670.95 
MUABlackrock Muniassets Fund15.5615.4415.4542,600-0.060.35 
MUCBlackrock Muniholdings California14.0013.9013.9168,000-0.060.43 
MUEBlackrock Muniholdings Quality Fund II12.6412.5512.6429,4000.090.72 
MUFGMitsubishi Ufj Financial Group Inc5.4205.3305.390589,700-0.0200.37 
MUHBlackrock Muniholdings Fund II14.8614.7914.8516,7000.050.34 
MUIBlackrock Muni Intermediate Duration14.1614.0314.1097,2000.020.14 
MUJBlackrock Muniholdings New Jersey14.1914.1214.1320,2000.000.00 
MURMurphy Oil Corp24.3323.6523.932,636,600-0.371.52 
MUSBlackrock Muniholdings Quality Fund12.5412.4812.5125,5000.020.16 
MUSAMurphy USA Inc116.5115.1115.1402,700-1.51.25 
MUXMcewen Mining Inc1.6801.6301.6502,047,0000.0000.00 
MVCMVC Capital9.0108.9509.0006,8000.0000.00 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.3925.2825.345,900-0.060.24 
MVFMunivest Fund9.0208.9909.02084,6000.0200.22 
MVOMv Oil Trust6.0405.9986.00017,000-0.0100.17 
MVTBlackrock Munivest Fund II14.6914.5914.6621,0000.020.10 
MWAMueller Water Products11.0810.9511.01700,600-0.161.43 
MXMagnachip Semiconductor Corp12.2211.8912.18231,3000.070.58 
MXEMexico Equity and10.7810.6710.7523,700-0.090.82 
MXFMexico Fund13.2413.1813.2040,900-0.100.75 
MXLMaxlinear Inc20.3620.0020.29338,900-0.020.10 
MYCBlackrock Muniyield California Fund14.0113.9413.9641,400-0.020.14 
MYDBlackrock Muniyield Fund14.6214.5214.6249,5000.070.48 
MYEMyers Industries16.2216.0616.2081,400-0.050.31 
MYFBlackrock Muniyield Investment Fund14.1714.0914.1614,2000.040.29 
MYIBlackrock Muniyield Quality Fund III13.3813.2713.32126,3000.020.15 
MYJBlackrock Muniyield New Jersey Fund15.5415.3115.5017,4000.201.31 
MYNBlackrock Muniyield New York Quality12.8912.7712.8744,8000.010.08 
MYOVMyovant Sciences Ltd6.4305.6806.100551,4000.2504.27 
MZAMuniyield Arizona Fund13.7713.6313.772,3000.211.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.180.108
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,482-40.05
DJI27,784920.33
SP5003,09420.07
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,46370.47
BDI1,200494.26
HSI30,063-2530.83