Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc19.6419.3519.4910,487,600-0.130.66 
MAMastercard Inc132.0130.4131.13,167,2000.30.20 
MAAMid-America Apartment Communities106.2105.3105.8507,600-0.80.70 
MAA-IMid-America Apt Communities Inc67.0066.6366.632,400-0.370.55 
MACMacerich Company54.2952.7553.142,132,000-1.342.46 
MAINMain Street Capital Corp39.5539.1139.28222,900-0.300.76 
MANManpower Inc107.3106.2106.7421,800-0.20.14 
MANUManchester United Ltd16.7016.3016.3526,700-0.201.21 
MASMasco Corp36.5436.1436.402,001,400-0.070.19 
MATXMatson Inc25.5221.6322.792,296,500-6.5622.35 
MAVPioneer Muni High Income Advantage Trust11.4211.3311.4275,1000.060.53 
MBIMBIA Inc10.3110.1310.142,162,200-0.201.93 
MBLYMobileye N.V.63.5463.5063.53541,7000.000.00 
MBTMobile Telesystems8.9908.7708.8601,949,8000.0700.80 
MCMoelis38.6537.7538.30238,200-0.150.39 
MCABlackrock Muniyield California Insured15.3015.1815.3053,8000.070.46 
MCCMedley Capital Corp6.3006.1906.240376,300-0.0400.64 
MCDMcDonald's Corp158.3157.0157.82,595,600-0.10.08 
MCIMassmutual Corporate Investors16.1916.1316.182,200-0.020.12 
MCKMckesson Corp147.3145.7146.01,980,200-0.80.57 
MCNMadison/Claymore Covered Call & Equity7.7407.6857.74019,900-0.0200.26 
MCOMoody's Corp130.9129.0130.51,479,1000.30.21 
MCRMFS Charter Income Trust8.5608.5108.530172,6000.0300.35 
MCRNMilacron Holdings Corp15.4715.0915.39443,3000.130.85 
MCSMarcus Corp25.0524.4024.50445,100-0.351.41 
MCVMedley Capital Corp25.3425.0125.299,4000.020.08 
MCXMedley Capital Corporation26.2425.9925.992,500-0.301.14 
MCYMercury General Corp58.6757.8458.00690,200-0.200.34 
MDMednax Inc42.4441.5342.27663,8000.380.91 
MDCM.D.C. Holdings32.5232.0132.02631,200-0.411.26 
MDLQMedley Llc 7.25% Notes Due 202425.3625.2425.336,1000.080.32 
MDLXMedley Llc24.6024.5424.583,7000.000.00 
MDLYMedley Management Inc6.5506.1006.450106,9000.2003.20 
MDPMeredith Corp55.1554.3554.40226,700-0.651.18 
MDRMcDermott International5.8705.6205.7502,883,4000.0601.05 
MDTMedtronic Inc83.8183.1283.414,440,900-0.260.31 
MDUMdu Res Group Inc26.0325.7425.85510,7000.040.15 
MEDMedifast Inc56.4154.9055.82205,7000.040.07 
MEIMethode Electronics38.9338.1538.35212,000-0.250.65 
MENBlackrock Munienhanced Fund12.1512.1012.1533,4000.010.08 
MER-KML 6.45% Trust Pfd26.1026.0726.098,9000.010.04 
MER-PML Cap TR III 7.375%26.6426.5026.5010,700-0.140.53 
METMetlife Inc47.4746.5747.027,662,1000.070.15 
MET-AMetlife Pfd A Fltg25.6025.1425.4834,7000.331.31 
MFAMFA Financial Inc8.8808.7958.8501,089,1000.0300.34 
MFA-BMFA Financial Inc25.7225.5825.694,7000.230.90 
MFCManulife Financial Corp19.8619.4519.472,501,800-0.472.36 
MFCBMfc Industrial Ltd8.5408.5208.5404,400-0.0100.12 
MFDMacquarie/First Trust Global13.5713.5013.549,300-0.030.22 
MFGMizuho Financial Group3.4703.4303.460183,6000.0300.87 
MFLBlackrock Muniholdings Investment14.9914.9114.9932,1000.050.33 
MFMMFS Muni Income Trust7.2307.1807.18061,600-0.0200.28 
MFOMFA Financial Inc25.8425.7125.714,7000.010.04 
MFTBlackrock Muniyield Investment15.0014.7815.0027,7000.140.94 
MFVMFS Special Value Trust6.3906.3306.3802,3000.0300.47 
MGMistras Group Inc17.7217.2717.3564,300-0.362.03 
MGAMagna International46.7345.9246.101,753,700-0.521.12 
MGFMFS Government Markets Income Trust4.9704.9304.93031,300-0.0300.60 
MGMMGM Resorts International30.9630.0430.716,375,8000.200.66 
MGPMGM Growth Properties Llc30.6430.1430.17201,300-0.431.41 
MGUMacquarie Global Infrastructure Total25.0424.7324.9521,6000.220.89 
MH-AMaiden Holdings Ltd. 8.25%25.5025.4525.508,2000.030.12 
MH-CMaiden Holdings North America26.4026.2226.2814,5000.090.34 
MH-DMaiden Holdings Ltd Pref Ser D24.8524.7724.859,2000.130.53 
MHDBlackrock Muniholdings Fund17.6017.5517.5816,7000.000.00 
MHFWestern Asset Muni High7.6107.5307.58095,5000.0300.40 
MHIPioneer Muni High Income Trust12.0311.9212.0368,5000.100.84 
MHKMohawk Industries249.4246.7249.0603,2000.90.35 
MHLAMaiden Holdings Ltd. 6.625% No26.2126.0726.098,1000.130.50 
MHNBlackrock Muniholdings New York Quality14.2114.1514.2129,9000.050.35 
MHNCMaiden Holdings North America26.7526.5926.683,000-0.010.04 
MHOM/I Homes25.4324.9625.08631,000-0.321.26 
MHO-AM/I Homes Sr A Pf Ds25.9025.8825.902,500-0.010.02 
MICMacquarie Infrastructure Company Trust72.3771.2372.11849,2000.270.38 
MIECohen & Steers MLP Income and9.6909.5709.640102,3000.0000.00 
MINMFS Intermediate Income Trust4.3104.2804.290133,100-0.0100.23 
MIT-AAg Mortgage Investment Trust25.5825.5825.581000.040.16 
MIT-BAg Mortgage Investment Trust I25.5025.3725.407,0000.010.04 
MITTAg Mortgage Investment Trust19.3518.9419.34185,2000.261.36 
MIXTMix Telematics Ltd9.2909.0309.27034,5000.1601.76 
MIYBlackrock Muniyield Michigan Quality14.0013.9213.9840,5000.060.43 
MKCMccormick & Company Inc96.7995.6996.09688,500-0.540.56 
MKC.VMccormick & Company Inc97.9997.9997.993000.540.55 
MKLMarkel Corp1,0511,0441,04815,800-20.17 
MLIMueller Industries28.9528.4928.69108,800-0.030.10 
MLMMartin Marietta Materials202.2195.8200.5862,4000.10.06 
MLPMaui Land & Pineapple Company13.8313.4013.4570,400-0.251.82 
MLRMiller Industries24.6524.1524.4526,6000.200.82 
MMCMarsh & Mclennan Companies77.8876.8877.361,864,5000.150.19 
MMDMainstay Defined Muni Opp Fund20.1019.9319.9841,400-0.090.45 
MMIMarcus & Millichap25.3024.8425.1169,000-0.271.06 
MMM3M Company205.6203.5203.51,838,600-1.80.89 
MMPMagellan Midstream Partners LP65.2764.3564.84526,400-0.010.02 
MMSMaximus Inc59.5658.8959.30301,800-0.050.08 
MMTMFS Multimarket Income Trust6.1406.1206.130175,0000.0000.00 
MMUWestern Asset Managed Municipals Fund14.1014.0014.1093,9000.090.64 
MNManning & Napier Inc3.5003.3503.350211,200-0.1504.29 
MNEBlackrock Muni New York Intermediate14.0613.9413.965,000-0.010.07 
MNIMcclatchy Company6.2706.0206.17015,200-0.0701.12 
MNKMallinckrodt Plc Ordinary Share36.7535.8736.391,503,4000.030.08 
MNPWestern Asset Muni Partners Fund15.9315.7715.9018,4000.050.32 
MNRMonmouth Real Estate Investment Corp15.1714.9315.13326,3000.020.13 
MNR-CMonmouth Real Estate Investment Group25.2525.1025.1083,500-0.150.59 
MOAltria Group64.5963.6763.6910,210,600-0.610.95 
MODModine Manufacturing Company15.7015.4515.55226,300-0.050.32 
MODNModel N Inc13.7513.3513.60165,5000.100.74 
MOG.AMoog Inc74.1772.0873.92105,9000.720.98 
MOG.BMoog Inc73.4872.7073.48400-1.111.49 
MOHMolina Healthcare Inc59.9258.8859.631,076,9000.120.20 
MONMonsanto Company117.2116.5116.92,081,400-0.20.20 
MOREMonogram Residential Trust In11.9811.9111.95754,7000.010.08 
MOSMosaic Company20.0919.5919.864,465,600-0.241.19 
MOVMovado Group Inc22.9022.3022.4595,100-0.451.97 
MP-DMississippi Pr 5.2525.7225.6525.721,0000.100.37 
MPABlackrock Muniyield Pennsylvania Quality14.6514.5814.636,400-0.040.27 
MPCMarathon Petroleum Corp50.5449.4350.113,661,3000.410.82 
MPLXMplx LP32.9432.4232.89627,1000.331.01 
MPOMidstates Petroleum Company Inc14.6413.4914.51141,9000.715.14 
MPVMassmutual Participation Investors14.8814.6214.888,2000.110.74 
MPWMedical Properties Trust12.5812.4612.512,378,000-0.100.79 
MPXMarine Products Corp14.8414.6314.7731,4000.010.07 
MQTBlackrock Muniyield Quality Fund II13.4813.4013.4812,2000.050.37 
MQYBlackrock Muniyield Quality Fund15.7615.6615.7623,3000.060.38 
MRCMrc Global Inc15.8515.5915.63660,500-0.181.14 
MRINMarin Sotfware Incorporated1.1501.0501.05034,200-0.1008.70 
MRKMerck & Company61.8261.1661.498,421,600-0.350.57 
MROMarathon Oil Corp10.9110.5510.8728,729,8000.050.46 
MRTMedequities Realty Trust Inc11.4711.2611.3891,300-0.010.09 
MSMorgan Stanley45.8244.8745.397,284,0000.300.67 
MS-AMorgan Stanley Prfd 'A'23.6623.4123.5968,6000.080.32 
MS-EMorgan Stanley29.8829.7229.8423,6000.090.30 
MS-FMorgan Stanley29.1129.0029.0250,000-0.050.17 
MS-GMorgan Stanley 6.625%27.2627.1627.228,9000.060.22 
MS-IMorgan Stanley28.2128.1128.1428,000-0.060.21 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.2627.0927.2295,1000.090.33 
MSAMsa Safety Inc69.8168.5068.61208,000-0.330.48 
MSBMesabi Trust15.2014.8515.0527,8000.100.67 
MSCAMain Street Capital Corporatio26.1025.9526.101,3000.000.00 
MSCIMSCI Inc111.5110.1111.1506,4000.80.71 
MSDMorgan Stanley Emerging Markets Debt10.1010.0510.0845,400-0.020.20 
MSFMorgan Stanley Emerging Markets Fund Inc16.8516.5916.8313,9000.201.20 
MSGThe Madison Square Garden Comp212.0206.8209.7195,9001.50.74 
MSGNMsg Networks Inc20.6520.1020.55482,7000.301.48 
MSIMotorola Solutions88.4686.3587.371,185,2000.240.28 
MSLMidsouth Bancorp11.2511.0511.1541,4000.000.00 
MSMMsc Industrial Direct Company67.9466.8967.28726,000-0.560.83 
MSPMadison Strategic Sector Premium Fund11.5111.4011.5134,9000.110.96 
MTArcelormittal26.1925.7125.974,117,3000.532.08 
MTBM&T Bank Corp154.8152.0153.4619,500-0.40.29 
MTB-CM&T Bank Corporation Fixed Rate1,0261,0261,02610000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0301,0301,03010000.00 
MTB.WM&T Bank Corporation Warrants81.5581.5581.55100-5.065.84 
MTDMettler-Toledo International577.6570.9574.6117,7000.80.14 
MTDRMatador Resources Company23.5522.8123.241,185,6000.381.66 
MTGMgic Investment Corp11.4211.2911.321,918,600-0.131.14 
MTHMeritage Corp42.9042.0042.10317,300-0.451.06 
MTLMechel Oao5.0604.9305.00081,0000.0400.81 
MTL.PMechel Steel Group Oao American0.92000.89000.890055,500-0.04004.30 
MTNVail Resorts221.6218.5220.2203,3000.70.30 
MTORArvinmeritor19.1218.3019.021,077,8000.452.42 
MTRMesa Royalty Trust12.6012.4512.604,7000.201.61 
MTRNMaterion Corp37.4036.7537.1067,8000.100.27 
MTTWestern Asset Muni Defined Opportunity22.9522.8222.9410,4000.150.66 
MTUMitsubishi Ufj Financial Group Inc6.2406.1506.230868,2000.0400.65 
MTWManitowoc Company7.8807.6507.7401,623,900-0.1902.40 
MTXMinerals Technologies Inc64.4063.4063.75169,700-0.400.62 
MTZMastec Inc40.1539.0039.651,267,9000.451.15 
MUABlackrock Muniassets Fund15.3215.1915.3223,3000.030.20 
MUCBlackrock Muniholdings California14.8114.7414.7918,0000.020.14 
MUEBlackrock Muniholdings Quality Fund II14.0913.9814.0833,5000.040.28 
MUHBlackrock Muniholdings Fund II15.8515.7915.8513,1000.000.00 
MUIBlackrock Muni Intermediate Duration14.1714.1214.1764,0000.010.07 
MUJBlackrock Muniholdings New Jersey14.7014.6214.6636,700-0.010.07 
MULEMulesoft Inc. Class A Common Stock21.0020.5620.69340,3000.070.34 
MURMurphy Oil Corp24.3423.7224.032,415,800-0.050.21 
MUSBlackrock Muniholdings Quality Fund13.7113.6513.7019,7000.020.15 
MUSAMurphy USA Inc66.3965.7665.89310,700-0.530.80 
MUXMcewen Mining Inc2.4402.3002.3403,115,900-0.0200.85 
MVCMVC Capital10.0509.97010.00051,400-0.1000.99 
MVCBMVC Capital Inc25.5325.3725.507,500-0.050.20 
MVOMv Oil Trust5.1004.8505.04022,9000.0701.41 
MVTBlackrock Munivest Fund II15.7315.6115.7319,0000.090.58 
MWAMueller Water Products11.8611.5611.75684,1000.070.60 
MXMagnachip Semiconductor Corp11.0810.7010.85406,500-0.100.91 
MXEMexico Equity and11.9111.7411.849,0000.040.34 
MXFMexico Fund17.8917.5517.8338,0000.130.73 
MXLMaxlinear Inc21.3720.6121.29992,5000.422.01 
MYCBlackrock Muniyield California Fund15.4015.3115.4016,2000.070.46 
MYCCClubcorp Holdings Inc17.0517.0017.001,663,500-0.050.29 
MYDBlackrock Muniyield Fund15.3815.2815.3834,4000.050.33 
MYEMyers Industries18.2017.8518.10111,600-0.201.09 
MYFBlackrock Muniyield Investment Fund15.9015.8715.873,300-0.030.19 
MYIBlackrock Muniyield Quality Fund III14.4614.3614.4552,9000.000.00 
MYJBlackrock Muniyield New Jersey Fund16.3316.2516.2616,100-0.020.12 
MYNBlackrock Muniyield New York Quality13.2713.1713.2141,800-0.060.45 
MYOVMyovant Sciences Ltd13.3611.5313.1480,0001.6113.96 
MZFManaged Duration Investment Grade Fund14.0714.0014.0611,200-0.010.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.172.145
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08