List of Symbols for New York Stock Exchange [NYSE] Starting with M

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
M	MACY'S INC	19.23	18.28	19.18	17,681,050	1.16	6.44
MA	Mastercard Incorporated	237.2	227.3	236.9	2,483,043	6.7	2.89
MAA	Mid-america Apartment Communities, Inc.	46.23	44.14	45.99	482,356	0.89	1.97
MAA-H	Mid-amer Apt Cmntys Inc	24.87	24.75	24.75	900	0.05	0.20
MAC	Macerich Company (the)	30.83	29.62	29.99	1,656,809	0.92	2.98
MAF	Municipal Advantage Fund, Inc.	3.300	3.290	3.290	33,065	0.000	0.00
MAG	Magnetek, Inc.	1.460	1.350	1.430	101,473	0.020	1.38
MAN	Manpower Inc	50.34	48.19	50.17	1,525,576	0.59	1.19
MAR	Marriot International	26.20	25.70	26.13	2,676,719	0.04	0.15
MAS	Masco Corporation	12.63	12.19	12.60	3,959,229	0.22	1.78
MAT	Mattel, Inc.	18.12	17.89	17.96	4,699,020	0.01	0.06
MAV	Pioneer Municipal High Income Advantage	12.49	12.20	12.36	37,713	0.10	0.82
MAY	MAY DEPT STORES CO	7.600	7.560	7.560	6,500	0.010	0.13
MBI	Mbia, Inc.	4.390	4.010	4.350	7,710,146	0.270	6.62
MBT	Mobile Telesystems	50.14	47.68	47.85	1,448,821	1.48	3.00
MCA	Blackrock MuniYield California Insured	12.77	12.69	12.77	40,145	0.05	0.39
MCD	Mcdonald's Corporation	62.18	61.03	61.72	10,792,353	0.24	0.39
MCI	Massmutual Corporate Investors	24.30	23.60	23.70	9,862	0.55	2.27
MCK	Mckesson Corporation	62.61	60.49	62.58	1,731,148	0.61	0.98
MCN	Madison/claymore Covered Call Fund	8.650	8.520	8.610	115,157	0.010	0.12
MCO	Moody's Corporation	24.18	23.42	23.86	4,171,646	0.04	0.17
MCR	Mfs Charter Income Trust	8.740	8.630	8.700	130,753	0.090	1.05
MCS	Marcus Corporation (the)	12.56	12.01	12.23	44,093	0.15	1.21
MCY	Mercury General Corporation	37.22	36.62	36.93	106,712	0.06	0.16
MD	MEDNAX INC	55.69	54.25	55.07	413,901	0.93	1.66
MDC	M.d.c. Holdings, Inc.	33.07	31.89	32.75	851,799	0.01	0.03
MDP	Meredith Corporation	28.21	27.52	27.86	235,804	0.38	1.35
MDR	Mcdermott International, Inc.	23.99	23.21	23.89	1,479,513	0.07	0.29
MDS	Midas, Inc.	8.040	7.940	8.000	39,342	0.060	0.74
MDT	Medtronic, Inc.	38.48	37.79	37.97	5,617,827	0.45	1.17
MDU	Mdu Res Group Inc	21.89	21.46	21.67	630,865	0.13	0.60
MDZ	Mds, Inc.	8.040	7.900	7.930	165,600	0.050	0.63
ME	Mariner Energy, Inc.	13.50	12.27	13.45	2,806,688	0.25	1.89
MED	Medifast Inc	26.49	25.55	26.22	698,530	0.28	1.06
MEE	Massey Energy Company	33.68	31.96	32.76	3,312,496	0.07	0.21
MEG	Media General, Inc.	9.690	8.720	9.380	239,414	0.360	3.99
MEI	METHODE ELECTRONICS INC	7.830	7.480	7.790	181,343	0.180	2.37
MEN	Blackrock MuniEnhanced Fund Inc.	10.03	9.95	10.02	39,162	0.05	0.50
MER-D	Merrill Lynch Pfd Cap Tr Iii	19.17	18.61	19.15	42,103	0.43	2.30
MER-E	Merrill Lynch Pfd Cap Tr Iv	19.44	18.85	19.35	52,832	0.44	2.33
MER-F	Merrill Lynch Pfd Cap Tr V	19.80	19.20	19.77	70,851	0.37	1.91
MER-K	Merrill Lynch Cap Tr I	18.05	16.92	17.71	1,462,462	0.06	0.34
MER-M	MERRILL LYNCH CAPITAL TRUST II	18.01	17.60	17.85	43,500	0.15	0.85
MER-P	MERRILL LYNCH CAPITAL TRUST II	20.39	19.75	20.39	44,752	0.44	2.21
MET	Metlife, Inc.	34.23	32.85	33.52	4,705,971	0.29	0.86
MET-A	Metlife Inc	20.49	20.13	20.20	74,420	0.00	0.00
MET-B	Metlife Inc	21.75	21.06	21.70	154,812	0.40	1.88
MF	MF Global Ltd	7.260	6.440	7.090	4,372,588	0.470	7.10
MFA	America First Mortgage Investments Inc.	7.360	7.120	7.150	7,159,048	0.220	2.99
MFA-A	America First Mortgage Investments Inc.	24.51	24.30	24.30	5,050	0.00	0.00
MFB	Maidenform Brands, Inc.	15.48	14.93	15.40	113,061	0.27	1.78
MFC	Manulife Financial Corp	19.21	18.40	19.07	2,750,241	0.49	2.64
MFD	Macquarie/first Trust Global	11.53	11.28	11.45	33,672	0.05	0.44
MFE	Networks Associates, Inc.	42.65	41.71	42.31	1,585,907	0.21	0.50
MFG	Mizuho Financial Group, Inc.	3.990	3.930	3.980	238,866	0.090	2.21
MFL	Blackrock MuniHoldings Florida Insured	12.75	12.71	12.71	104,835	0.04	0.31
MFM	Mfs Municipal Income Trust	6.640	6.570	6.620	31,892	0.010	0.15
MFT	Blackrock MuniYield Florida Insured Fund	12.19	12.16	12.18	13,400	0.01	0.08
MFV	Mfs Special Value Trust	6.340	6.240	6.320	7,799	0.030	0.48
MFW	M&f Worldwide Corporation	25.09	22.25	25.07	251,112	3.09	14.06
MG	MISTRAS GROUP INC	12.75	12.15	12.22	54,106	0.21	1.69
MGA	Magna International, Inc.	50.91	45.70	50.00	4,788,029	5.80	13.12
MGB	Morgan Stanley Global Opportunity Bond	6.780	6.720	6.720	1,100	0.050	0.75
MGF	Mfs Government Markets Income Trust	7.270	7.190	7.260	118,001	0.050	0.69
MGG	Magellan Midstream Partners L.p.	23.65	23.20	23.25	780,195	0.14	0.60
MGI	Moneygram International, Inc.	2.890	2.750	2.850	214,710	0.030	1.04
MGM	Mgm Mirage	9.840	9.460	9.750	26,316,425	0.010	0.10
MGS	Metrogas, S.a.	2.210	2.060	2.060	4,303	0.010	0.48
MGU	Macquarie Global Infrastructure Total	14.63	14.42	14.49	77,575	0.00	0.00
MHD	Blackrock MuniHoldings Fund Inc.	14.80	14.72	14.74	23,252	0.04	0.27
MHF	Western Asset Municipal High Income	7.350	7.280	7.350	38,063	0.030	0.41
MHI	Pioneer Municipal High Income Trust	13.75	13.56	13.65	111,722	0.09	0.66
MHK	Mohawk Industries, Inc.	44.35	42.84	44.21	991,111	0.73	1.68
MHN	Blackrock MuniHoldings New York Insured	13.19	13.14	13.15	35,338	0.00	0.00
MHO	M/i Homes, Inc.	12.66	11.71	11.88	207,137	0.41	3.34
MHO-A	M/I HOMES DEPOSITORY	14.80	14.76	14.80	1,900	0.01	0.07
MHP	Mcgraw-hill Companies, Inc. (the)	29.50	28.91	29.32	1,728,849	0.14	0.48
MHS	Medcohealth Solutions Inc	60.69	58.48	60.64	3,937,810	1.64	2.78
MHY	Western Asset Managed High Income Fund,	5.550	5.470	5.550	112,240	0.070	1.28
MI	Marshall & Ilsley Corporation	5.330	5.090	5.200	6,833,271	0.010	0.19
MIC	Macquarie Infrastructure Company Trust	8.230	7.750	8.080	765,375	0.330	4.26
MIG	Meadowbrook Insurance Group, Inc.	6.800	6.620	6.690	164,958	0.060	0.89
MIL	Millipore Corporation	68.95	66.98	67.66	1,200,871	1.09	1.59
MIM	Mi Developments Inc	14.34	14.09	14.26	52,197	0.04	0.28
MIN	Mfs Intermediate Income Trust	6.800	6.710	6.790	456,235	0.040	0.59
MIR	Mirant Corp	14.65	13.98	14.15	3,564,445	0.56	3.81
MIR.A	MIRANT CO A WT WI	0.9900	0.8700	0.9200	11,037	0.0400	4.17
MIR.B	MIRANT B WT WI	1.330	1.000	1.150	13,900	0.160	12.21
MIY	Blackrock MuniYield Michigan Insured	13.04	12.88	13.03	30,712	0.00	0.00
MJF	Msdw Structured Asset Corporation	26.80	26.80	26.80	900	0.20	0.75
MJH	Ms Structured Asset Corp Saturns Ge Cap	20.73	20.62	20.73	835	0.28	1.37
MJI	Blackrock MuniYield New Jersey Insured	14.14	14.03	14.13	6,109	0.13	0.93
MJN	MSDW Structured Asset Corp SATUR AT&T	44.13	42.66	44.00	304,873	1.00	2.33
MJT	Ms Dw Structured Asset Corp Saturns	24.94	24.94	24.94	300	0.17	0.69
MJV	Ms Structured Asset Corp Saturns Ge Cap	24.93	24.79	24.93	300	0.05	0.20
MJY	Mdsw Structured Asset Corporation	24.85	24.74	24.74	600	0.31	1.24
MKC	Mccormick & Company, Incorporated	35.11	34.75	35.06	535,942	0.04	0.11
MKC.V	Mccormick & Co Inc	35.03	34.88	34.88	300	0.05	0.14
MKL	Markel Corporation	330.0	323.0	327.4	46,044	3.1	0.94
MKS	Ms Structured Asset Corp Saturns Ge Cap	13.19	12.65	12.89	3,860	0.71	5.22
MKV	Markel Corporation	26.05	25.82	25.93	11,548	0.07	0.27
MLG	Metlife, Inc.	24.60	24.27	24.56	12,033	0.14	0.57
MLI	Mueller Industries, Inc.	24.50	23.83	24.29	118,172	0.09	0.37
MLM	Martin Marietta Materials, Inc.	84.47	81.66	83.87	818,870	1.05	1.27
MLP	MAUI LAND & PINE	6.580	6.420	6.450	9,453	0.160	2.42
MLR	Miller Industries, Inc.	10.320	9.820	9.890	17,427	0.070	0.70
MMC	Marsh & Mclennan Companies, Inc.	23.41	23.13	23.32	2,862,565	0.15	0.64
MMM	3M Company	75.81	74.68	75.41	1,860,435	0.05	0.07
MMP	Magellan Midstream Partners L.p.	39.00	38.35	38.52	254,714	0.39	1.00
MMR	Mcmoran Exploration Company	8.330	7.810	7.930	1,830,334	0.320	3.88
MMR-M	MCMORAN EXPLORATION CO	68.69	66.00	66.50	2,950	2.00	2.92
MMS	Maximus, Inc.	47.27	46.34	47.04	45,211	0.04	0.09
MMT	Mfs Multimarket Income Trust	6.130	6.050	6.110	164,154	0.050	0.83
MMU	Western Asset Managed Municipals Fund,	12.23	12.11	12.23	77,558	0.09	0.74
MNE	Blackrock Muni New York Intermediate	12.33	12.25	12.26	3,825	0.09	0.73
MNI	Mcclatchy Company (the)	3.050	2.860	2.950	604,139	0.020	0.67
MNP	Western Asset Municipal Partners Fund,	13.19	13.12	13.16	6,621	0.06	0.46
MO	Altria Group	18.61	18.41	18.54	19,264,360	0.13	0.70
MOD	Modine Manufacturing Company	10.23	9.60	10.08	319,847	0.10	1.00
MOG.A	Moog Inc	26.25	25.41	26.00	198,440	0.14	0.54
MOG.B	Moog Inc	26.00	25.91	26.00	300	0.51	2.00
MOH	Molina Healthcare Inc	21.79	20.61	21.22	258,783	0.17	0.79
MON	Monsanto Company	70.31	68.77	69.14	4,335,270	0.32	0.46
MOS	Mosaic Company (the)	50.48	48.90	50.35	3,996,466	0.86	1.74
MOT	Motorola, Inc.	9.360	8.830	8.890	67,451,956	0.420	4.51
MOV	Movado Group Inc.	11.23	10.96	11.04	94,385	0.19	1.69
MP-D	Mississippi Power Co	24.75	24.75	24.75	100	0.50	1.98
MPA	Blackrock MuniYield Pennsylvania Insured	13.23	13.13	13.23	4,780	0.04	0.30
MPG	Maguire Properties Inc	1.980	1.790	1.910	773,994	0.070	3.54
MPG-A	Maguire Pptys Inc	7.180	6.870	7.150	5,925	0.150	2.14
MPJ	Mississippi Power Company	25.56	25.05	25.28	9,300	0.27	1.06
MPR	Met-pro Corporation	9.510	9.290	9.480	20,579	0.030	0.32
MPS	Modis Professional Services, Inc.	13.58	13.55	13.56	1,538,336	0.02	0.15
MPV	Massmutual Participation Investors	11.69	11.31	11.56	5,929	0.02	0.17
MPW	Medical Properties Trust, Inc.	8.540	8.160	8.520	650,009	0.150	1.73
MPX	Marine Products Corporation	5.140	4.880	5.110	7,721	0.050	0.99
MQT	Blackrock MuniYield Quality Fund II Inc.	11.62	11.49	11.58	22,666	0.03	0.26
MQY	Blackrock MuniYield Quality Fund Inc.	13.48	13.39	13.48	43,071	0.01	0.07
MR	Mindray Medical International	33.04	32.30	33.04	970,384	0.55	1.69
MRF	American Income Fund Inc.	7.250	7.000	7.160	29,773	0.080	1.10
MRH	Montpelier Re Holdings Ltd	16.27	15.92	16.15	490,803	0.08	0.49
MRK	Merck & Company, Inc.	32.95	32.22	32.59	19,839,326	0.12	0.37
MRK-B	- YAHOO! FINANCE	252.0	250.4	251.2	7,550	0.7	0.29
MRO	Marathon Oil Corporation	33.87	33.02	33.68	6,390,326	0.05	0.15
MRT	Morton's Restaurant Group, Inc.	3.260	2.980	3.130	318,626	0.320	9.28
MRX	Medicis Pharmaceutical Corporation	22.93	22.62	22.70	868,926	0.19	0.83
MS	Morgan Stanley	32.62	31.81	32.60	13,140,742	0.18	0.56
MS-A	Morgan Stanley	19.37	19.00	19.00	54,087	0.46	2.36
MSA	Mine Safety Appliances Company	24.89	24.33	24.81	96,027	0.17	0.69
MSB	Mesabi Trust	10.36	10.15	10.20	19,722	0.09	0.87
MSD	Morgan Stanley Emerging Markets Debt	9.990	9.850	9.880	61,520	0.090	0.90
MSF	Morgan Stanley Emerging Markets Fund,	13.50	13.28	13.50	9,423	0.14	1.05
MSJ	Morgan Stanley Cap Trust Vi	21.88	21.47	21.71	49,620	0.17	0.79
MSK	Grupo Industrial Maseca, S.A. de C.V.	21.55	21.05	21.53	109,222	0.18	0.84
MSM	Msc Industrial Direct Company, Inc.	45.92	44.79	45.64	306,554	0.06	0.13
MSO	Martha Stewart Living Omnimedia, Inc.	5.270	5.110	5.130	449,194	0.160	3.02
MSP	Madison Strategic Sector Premium Fund	11.81	11.63	11.78	8,918	0.02	0.17
MSY	Morgan Stanley High Yield Fund, Inc.	5.270	5.200	5.240	23,181	0.010	0.19
MSZ	Morgan Stanley Capital Trust Vii	21.83	21.34	21.69	64,264	0.22	1.02
MT	Arcelor Mittal	35.84	34.59	35.09	5,190,894	0.50	1.40
MTA	Matav	20.72	20.00	20.15	5,210	0.43	2.09
MTB	M&t Bank Corporation	63.25	61.51	62.83	665,314	0.26	0.42
MTB-A	M& T CAPITAL TRUST IV	25.79	25.35	25.71	10,136	0.26	1.02
MTD	Mettler-toledo International, Inc.	100.50	98.50	99.39	142,136	0.23	0.23
MTE	Mahanagar Telephone Nigam Ltd	3.130	3.040	3.070	102,044	0.120	3.76
MTG	Mgic Investment Corporation	4.820	4.160	4.670	4,573,965	0.390	9.11
MTH	Meritage Corporation	20.10	18.68	19.90	1,228,287	1.11	5.91
MTL	Mechel Steel Group Oao	20.92	19.25	20.01	4,045,183	0.06	0.30
MTN	Vail Resorts, Inc.	36.78	35.60	36.01	296,254	0.44	1.21
MTP	MLP & STRATEGIC EQTY FU ND IN	14.50	14.15	14.50	89,418	0.37	2.62
MTR	Mesa Royalty Trust	37.50	37.32	37.40	2,000	0.11	0.29
MTS	Montgomery Street Income Securities,	14.54	14.46	14.46	22,388	0.02	0.14
MTT	WESTERN ASSET	20.69	20.50	20.69	24,469	0.19	0.93
MTU	Mitsubishi Ufj Financial Group Inc	5.400	5.340	5.400	924,316	0.030	0.55
MTW	Manitowoc Company, Inc.	11.00	10.40	10.58	4,331,844	0.17	1.58
MTX	Minerals Technologies Inc.	55.18	53.97	54.53	109,059	0.25	0.46
MTZ	Mastec, Inc.	12.00	11.50	11.86	1,764,142	0.26	2.24
MU	Micron Technology, Inc.	7.430	7.040	7.080	18,329,934	0.160	2.21
MUA	Blackrock MuniAssets Fund Inc.	11.93	11.85	11.86	24,386	0.07	0.59
MUC	Blackrock MuniHoldings California	12.86	12.71	12.86	78,952	0.09	0.70
MUE	Blackrock MuniHoldings Insured Fund II	12.56	12.47	12.51	64,719	0.08	0.64
MUH	Blackrock MuniHoldings Fund II Inc.	13.30	13.25	13.27	27,887	0.03	0.23
MUI	Blackrock Muni Intermediate Duration	13.16	13.10	13.12	20,053	0.02	0.15
MUJ	Blackrock MuniHoldings New Jersey	14.33	14.21	14.31	30,338	0.05	0.35
MUR	Murphy Oil Corporation	61.24	59.68	60.40	2,186,579	0.41	0.67
MUS	Blackrock MuniHoldings Insured Fund Inc.	12.36	12.30	12.34	41,871	0.03	0.24
MV	METAVANTE TECHNOLOGIES INC	34.63	33.61	33.70	24,418,510	0.78	2.26
MVC	Mvc Capital	9.470	9.300	9.360	282,699	0.090	0.95
MVL	Marvel Enterprises, Inc.	51.15	50.63	50.84	704,780	0.39	0.76
MVO	Mv Oil Trust	19.74	19.11	19.39	56,033	0.28	1.42
MVT	Blackrock MuniVest Fund II Inc.	13.86	13.79	13.80	26,154	0.09	0.65
MW	Men's Wearhouse, Inc. (the)	23.08	22.26	22.67	1,109,815	0.07	0.31
MWA	Mueller Water Products	5.090	4.700	4.860	1,773,780	0.190	3.76
MWE	MARKWEST ENERGY PTNR	25.44	24.90	25.08	250,998	0.03	0.12
MWG	Morgan Stanley Cap Tr Iv	20.72	20.25	20.58	28,146	0.14	0.68
MWO	Morgan Stanley Cap Tr V	19.19	18.92	19.13	16,684	0.15	0.79
MWR	Morgan Stanley Cap Tr Iii	20.95	20.51	20.76	107,705	0.08	0.39
MWV	Meadwestvaco Corporation	24.67	23.97	24.61	1,931,465	0.32	1.32
MWW	MOTER WORLDWIDE	15.04	14.68	15.01	2,642,565	0.10	0.66
MXB	MSCI INC	32.71	31.01	32.23	3,341,140	1.31	4.24
MXE	Mexico Equity And Income Fund, Inc.	7.100	7.020	7.070	6,987	0.060	0.86
MXE.P	MEXICO EQTY AND INCOME FUND IN	6.500	6.500	6.500	200	0.100	1.52
MXF	Mexico Fund, Inc. (the)	20.81	20.65	20.73	5,912	0.00	0.00
MXT	Metris Companies Inc.	3.370	3.370	3.370	100	0.010	0.30
MYC	Blackrock MuniYield California Fund Inc.	13.08	12.97	13.05	21,247	0.05	0.38
MYD	Blackrock MuniYield Fund Inc.	12.66	12.56	12.58	76,272	0.02	0.16
MYE	Myers Industries, Inc.	9.450	8.650	8.700	257,996	0.180	2.03
MYF	Blackrock MuniYield Florida Fund	12.40	12.22	12.39	9,795	0.14	1.14
MYI	Blackrock MuniYield Insured Fund Inc.	12.29	12.21	12.29	83,092	0.05	0.41
MYJ	Blackrock MuniYield New Jersey Fund Inc.	14.25	14.22	14.23	9,724	0.00	0.00
MYM	Blackrock MuniYield Michigan Insured	12.00	11.94	12.00	21,457	0.00	0.00
MYN	Blackrock MuniYield New York Insured	11.76	11.68	11.74	40,827	0.03	0.25
MZF	Mbia Capital/claymore Total Return Fund	13.04	12.95	12.99	104,900	0.00	0.00

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot