Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc17.4717.0117.4210,813,1000.281.63 
MAMastercard Inc275.8272.7274.12,755,100-2.20.81 
MAAMid-America Apartment Communities128.4127.0128.1923,0001.10.87 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]65.1965.1965.19100-1.061.60 
MACMacerich Company33.3932.7733.331,753,5000.100.30 
MAINMain Street Capital Corp43.4643.1243.33403,8000.030.07 
MANManpower Inc86.7485.9286.56453,600-0.310.36 
MANUManchester United Ltd18.0417.3017.9891,6000.683.93 
MASMasco Corp43.2742.6542.722,847,600-0.481.11 
MATXMatson Inc41.0440.4340.77225,700-0.030.07 
MAVPioneer Muni High Income Advantage Trust10.7310.6910.6950,4000.010.09 
MAXRMaxar Technologies Ltd10.249.0410.113,787,8000.9310.13 
MBIMBIA Inc9.8609.6809.760414,000-0.0500.51 
MBTMobile Telesystems8.4208.2358.3902,983,5000.1702.07 
MCMoelis34.8234.2034.40526,000-0.130.38 
MCABlackrock Muniyield California Insured13.9813.8713.9072,1000.010.07 
MCBMetropolitan Bank Holding Corp40.1539.8640.0114,900-0.250.62 
MCCMedley Capital Corp2.7602.7002.750169,4000.0401.48 
MCDMcDonald's Corp209.9207.3207.43,437,700-2.41.15 
MCIMassmutual Corporate Investors17.0016.5916.5927,400-0.040.24 
MCKMckesson Corp144.3140.9144.21,101,0000.60.44 
MCNMadison/Claymore Covered Call & Equity6.6506.6006.63082,5000.0200.30 
MCOMoody's Corp213.3210.4213.3547,7001.10.49 
MCRMFS Charter Income Trust8.3508.3108.33067,1000.0300.36 
MCRNMilacron Holdings Corp16.8216.6516.80713,2000.040.24 
MCSMarcus Corp36.8135.5336.41143,9000.621.73 
MCVMedley Capital Corp23.2522.6622.824,100-0.582.50 
MCXMedley Capital Corp24.7524.5224.75900-0.010.03 
MCYMercury General Corp55.4054.5855.15150,3000.250.46 
MDMednax Inc23.9723.3123.97804,6000.421.78 
MDCM.D.C. Holdings42.9441.9842.28674,000-0.100.24 
MDLAMedallia Inc31.2229.6430.42830,5000.341.13 
MDLQMedley Llc 7.25% Notes Due 202419.6519.3619.511,5000.291.52 
MDLXMedley Llc18.6618.3018.664000.351.93 
MDLYMedley Management Inc3.4003.3503.36012,000-0.0200.59 
MDPMeredith Corp37.7036.8137.00705,300-0.491.31 
MDRMcDermott International6.3705.9506.08010,014,8000.2905.01 
MDTMedtronic Inc109.8108.8109.13,402,000-0.60.57 
MDUMdu Res Group Inc28.3928.0028.21823,4000.100.36 
MECMayville Engineering Company Inc14.8212.9514.3553,4001.219.21 
MEDMedifast Inc107.0103.6105.1313,300-1.00.94 
MEIMethode Electronics36.8635.6635.77409,600-0.982.67 
MENBlackrock Munienhanced Fund11.2811.0211.0843,5000.050.45 
MER-KBank of America Corp [Mer/Pk]26.1426.0126.0278,900-0.100.38 
METMetlife Inc47.9847.2247.557,593,700-0.821.70 
MET-AMetlife Inc [Met/Pa]24.7424.2024.5532,6000.341.40 
MET-EMetlife Inc [Met/Pe]27.3827.1627.25140,100-0.130.47 
MFAMFA Financial Inc7.4107.3307.4002,063,3000.0000.00 
MFA-BMFA Finl Inc [Mfa/Pb]25.5025.3125.4729,0000.140.53 
MFA.UMegalith Finl Acquisition Corp [Mfac.U]10.4610.4610.462000.000.00 
MFA.WMegalith Finl Acquisition Corp [Mfac/W]0.33000.32780.3278600-0.00220.67 
MFACMegalith Financial Acquisition Corp Cl A10.1610.1610.161000.000.00 
MFCManulife Financial Corp18.3117.9518.231,479,6000.020.11 
MFDMacquarie/First Trust Global10.0509.9509.97015,100-0.0300.30 
MFGMizuho Financial Group3.1503.1103.120617,900-0.0401.27 
MFGPMicro Focus Intl Plc14.3414.0314.21892,8000.292.08 
MFLBlackrock Muniholdings Investment13.2713.1813.2143,7000.010.08 
MFMMFS Muni Income Trust6.9786.9006.92055,6000.0000.00 
MFOMFA Financial Inc26.2726.2426.249000.050.19 
MFTBlackrock Muniyield Investment13.1613.0813.1140,7000.090.69 
MFVMFS Special Value Trust5.8705.8405.86014,2000.0500.86 
MGMistras Group Inc16.4115.6116.2378,7000.483.05 
MGAMagna International54.0852.7053.831,132,700-0.090.17 
MGFMFS Government Markets Income Trust4.5604.5204.54053,7000.0100.22 
MGMMGM Resorts International30.5028.6329.6913,569,4000.622.13 
MGPMGM Growth Properties Llc30.5729.7930.302,716,200-0.090.30 
MGRAffiliated Managers Group Inc26.3326.0526.1437,800-0.030.11 
MGUMacquarie Global Infrastructure Total24.0523.8523.8516,200-0.100.42 
MGYMagnolia Oil & Gas Corp12.2011.4412.172,772,0001.4213.21 
MH-AMaiden Holdings Ltd [Mh/Pa]6.0605.7606.0608,2000.2203.77 
MH-CMaiden Holdings Ltd [Mh/Pc]5.6705.5005.5007,900-0.1703.00 
MH-DMaiden Holdings Ltd [Mh/Pd]5.6805.4505.63527,8000.2053.78 
MHDBlackrock Muniholdings Fund15.9615.8515.8539,4000.000.00 
MHEMassachusetts Health and Education13.4313.1013.224,300-0.130.99 
MHFWestern Asset Muni High7.6807.5807.61053,1000.0400.53 
MHIPioneer Muni High Income Trust12.1112.0112.0466,7000.010.08 
MHKMohawk Industries125.8122.0122.5846,600-3.22.55 
MHLAMaiden Holdings Ltd 6.625% No18.1518.0018.001,400-0.150.83 
MHNBlackrock Muniholdings New York Quality13.4313.2513.2763,800-0.141.04 
MHNCMaiden Holdings North America22.2422.0922.091,600-0.271.21 
MHOM/I Homes37.4336.8237.12245,100-0.110.30 
MICMacquarie Infrastructure Company Trust38.9538.3738.89651,5000.451.17 
MIECohen & Steers MLP Income and9.4809.3269.330250,6000.1001.08 
MINMFS Intermediate Income Trust3.8103.8003.810209,1000.0100.26 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]25.5125.3125.514,6000.110.43 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]25.2825.1725.286,6000.140.56 
MITTAg Mortgage Investment Trust15.8515.6215.74192,500-0.100.63 
MIXTMix Telematics Ltd14.4314.0914.1751,600-0.140.98 
MIYBlackrock Muniyield Michigan Quality13.9213.7513.7944,7000.030.22 
MKCMccormick & Company Inc159.0156.3158.3399,9001.20.74 
MKC.VMccormick & Co. Inc157.7157.7157.71000.00.00 
MKLMarkel Corp1,1761,1561,17627,600110.92 
MLIMueller Industries29.7129.1729.40247,5000.010.03 
MLMMartin Marietta Materials263.3260.2263.2368,300-0.90.32 
MLPMaui Land & Pineapple Company10.7510.3310.578,7000.000.00 
MLRMiller Industries34.7533.9034.0919,100-0.431.25 
MMCMarsh & Mclennan Companies100.198.9100.0934,0000.20.19 
MMDMainstay Defined Muni Opp Fund20.6220.4620.6041,9000.040.19 
MMIMarcus & Millichap37.9637.2737.51118,6000.140.37 
MMM3M Company171.2167.9169.72,459,300-1.81.03 
MMPMagellan Midstream Partners LP66.6665.4166.281,301,7000.811.24 
MMSMaximus Inc81.3679.4179.49443,200-1.922.36 
MMTMFS Multimarket Income Trust5.9105.8505.910116,8000.0500.85 
MMUWestern Asset Managed Municipals Fund13.5713.3113.3883,400-0.050.37 
MNManning & Napier Inc2.0811.8102.00093,500-0.0602.91 
MNEBlackrock Muni New York Intermediate14.7014.5214.6514,8000.050.34 
MNKMallinckrodt Plc3.3303.0003.0109,281,700-0.2908.79 
MNPWestern Asset Muni Partners Fund14.9514.7914.8529,4000.090.61 
MNRMonmouth Real Estate Investment Corp14.5014.3414.48522,5000.130.91 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]25.1825.1025.1576,0000.000.00 
MNRLBrigham Minerals Inc23.2920.6323.04424,8003.1415.78 
MOAltria Group42.0841.2741.4116,502,600-0.601.43 
MODModine Manufacturing Company11.8011.6011.66162,400-0.161.35 
MODNModel N Inc28.3927.6228.13325,9000.291.04 
MOG.AMoog Inc Cl A88.7087.3588.38147,000-0.210.24 
MOG.BMoog Inc Cl B87.9587.9587.951000.000.00 
MOGUMogu Inc ADR2.8402.6502.70068,100-0.0602.17 
MOHMolina Healthcare Inc116.3113.6115.9515,3001.00.84 
MOSMosaic Company23.1822.5322.974,481,2000.321.41 
MOS.UMosaic Acquisition Corp [Mosc.U]10.8010.6810.75224,9000.201.90 
MOS.WMosaic Acquisition Corp [Mosc/W]1.3201.1601.2202,121,4000.12010.91 
MOSCMosaic Acquisition Corp10.3710.3110.3513,123,0000.050.49 
MOVMovado Group Inc25.1924.5524.72198,500-0.381.51 
MPABlackrock Muniyield Pennsylvania Quality13.9213.8113.9041,6000.090.65 
MPCMarathon Petroleum Corp53.7051.2852.419,626,000-0.881.65 
MPLXMplx LP30.1629.0929.183,311,8000.150.52 
MPVMassmutual Participation Investors17.2916.9017.2917,2000.241.41 
MPWMedical Properties Trust18.8618.4418.812,415,0000.351.90 
MPXMarine Products Corp15.7715.0115.0920,800-0.563.58 
MQTBlackrock Muniyield Quality Fund II12.7112.5812.6938,0000.060.48 
MQYBlackrock Muniyield Quality Fund14.7014.6214.6234,500-0.010.07 
MRMontage Resources Corp4.9804.2704.650747,9000.54013.14 
MRCMrc Global Inc13.8213.3113.811,075,7000.584.38 
MRKMerck & Company82.4581.6982.035,907,700-0.580.70 
MROMarathon Oil Corp14.3913.6814.1729,418,2001.4711.57 
MSMorgan Stanley45.0544.3544.756,289,700-0.410.91 
MS-AMorgan Stanley [Ms/Pa]21.9521.7821.8974,500-0.160.73 
MS-EMorgan Stanley [Ms/Pe]28.8128.5428.8055,2000.240.84 
MS-FMorgan Stanley [Ms/Pf]28.1427.9228.1455,2000.150.54 
MS-GMorgan Stanley [Ms/Pg]25.8025.7025.7934,7000.070.25 
MS-IMorgan Stanley [Ms/Pi]28.0527.8327.9616,5000.050.18 
MS-KMorgan Stanley [Ms/Pk]27.1426.9027.1449,0000.060.22 
MSAMsa Safety Inc112.7110.6112.2171,900-0.80.70 
MSBMesabi Trust25.0324.5024.7932,2000.130.53 
MSCStudio City Intl Holdings Ltd ADR19.5019.5019.501000.000.00 
MSCIMSCI Inc230.3227.2230.0574,3000.40.16 
MSDMorgan Stanley Emerging Markets Debt9.3109.2509.26062,900-0.0100.11 
MSGThe Madison Square Garden Comp271.3267.0270.9280,2002.30.85 
MSGNMsg Networks Inc17.2516.7017.221,064,5000.281.65 
MSIMotorola Solutions167.1165.7166.01,167,600-1.00.60 
MSLMidsouth Bancorp11.8211.3111.79216,4000.181.55 
MSMMsc Industrial Direct Company72.0071.1471.55339,100-0.670.93 
MTArcelormittal16.8616.6616.802,902,100-0.281.64 
MTBM&T Bank Corp159.8156.6159.6543,3001.20.74 
MTB-CM&T Bank Corp Fixed Rate1,0031,0021,003900-40.44 
MTB.PM&T Bank Corp Fixed Rate1,0031,0021,00240020.20 
MTDMettler-Toledo International715.7707.5711.7140,800-1.40.19 
MTDRMatador Resources Company19.6717.9119.006,062,2002.4815.01 
MTGMgic Investment Corp13.0612.5913.023,542,9000.302.36 
MTHMeritage Corp69.0567.1468.12609,100-0.741.07 
MTLMechel Oao1.9881.9401.94031,400-0.0100.51 
MTL.PMechel Pao [Mtl/P]0.79500.78770.78773,3000.02242.93 
MTNVail Resorts238.0232.0234.0184,600-4.51.90 
MTORMeritor Inc20.3119.5219.811,046,200-0.401.98 
MTRMesa Royalty Trust9.4507.7008.32840,8000.5286.76 
MTRNMaterion Corp67.7665.6066.8988,100-0.380.56 
MTTWestern Asset Muni Defined Opportunity21.4021.1121.4018,4000.180.85 
MTWManitowoc Company14.3113.9114.21186,600-0.010.07 
MTXMinerals Technologies Inc55.3453.5954.71219,600-0.621.12 
MTZMastec Inc66.5064.3066.361,012,8002.183.40 
MUABlackrock Muniassets Fund15.2814.8015.1340,8000.302.02 
MUCBlackrock Muniholdings California13.8113.6813.7350,4000.020.15 
MUEBlackrock Muniholdings Quality Fund II12.5512.4712.4933,9000.040.35 
MUFGMitsubishi Ufj Financial Group Inc5.2905.2305.240727,100-0.0500.95 
MUHBlackrock Muniholdings Fund II14.8114.6614.7143,8000.020.14 
MUIBlackrock Muni Intermediate Duration14.1513.8914.0782,1000.110.79 
MUJBlackrock Muniholdings New Jersey13.8513.6913.78112,1000.000.02 
MURMurphy Oil Corp25.3322.4424.957,535,4004.3521.12 
MUSBlackrock Muniholdings Quality Fund12.6012.5612.6020,0000.030.24 
MUSAMurphy USA Inc90.8487.0487.62454,000-2.973.28 
MUXMcewen Mining Inc1.7801.6551.7105,045,5000.0804.91 
MVCMVC Capital9.0108.9609.00015,3000.0100.11 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.7225.6425.682,900-0.030.12 
MVFMunivest Fund9.0108.9408.970156,5000.0100.11 
MVOMv Oil Trust8.1207.8307.87086,9000.2303.01 
MVTBlackrock Munivest Fund II14.4314.2514.3742,8000.020.14 
MWAMueller Water Products11.0710.9311.001,165,500-0.050.45 
MXMagnachip Semiconductor Corp11.2310.9311.15105,500-0.040.36 
MXEMexico Equity and10.6910.5410.692,2000.060.56 
MXFMexico Fund13.3113.1313.1830,200-0.030.23 
MXLMaxlinear Inc23.2222.5622.92510,4000.050.22 
MYCBlackrock Muniyield California Fund14.3714.2014.2723,7000.060.42 
MYDBlackrock Muniyield Fund14.4714.2714.3087,800-0.010.07 
MYEMyers Industries18.2017.9118.09121,4000.060.33 
MYFBlackrock Muniyield Investment Fund14.0013.7013.70153,800-0.161.15 
MYIBlackrock Muniyield Quality Fund III13.2713.2013.2170,600-0.010.08 
MYJBlackrock Muniyield New Jersey Fund14.8514.7214.8553,300-0.010.03 
MYNBlackrock Muniyield New York Quality12.7912.6812.7058,3000.000.00 
MYOVMyovant Sciences Ltd6.3205.9605.970417,200-0.2003.24 
MZAMuniyield Arizona Fund13.7213.5113.528,200-0.130.98 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.226.243.130
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,154-230.28
DJI27,077-1430.52
SP5002,998-90.31
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,505100.66
BDI1,200494.26
HSI30,063-2530.83