Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc26.5525.9526.267,084,700-0.200.76 
MAMastercard Inc176.7174.1175.74,213,1001.00.55 
MAAMid-America Apartment Communities89.8888.3388.751,765,500-0.230.26 
MAA-IMid-America Apt Communities Inc66.0066.0066.001001.422.20 
MACMacerich Company61.6559.9060.661,644,000-0.440.72 
MAINMain Street Capital Corp37.1936.8236.88312,200-0.080.22 
MANManpower Inc123.5120.9121.9326,800-1.00.77 
MANUManchester United Ltd19.7019.1519.1528,800-0.251.29 
MASMasco Corp43.6942.8143.212,767,5000.380.89 
MATXMatson Inc35.7534.8634.90234,300-0.511.44 
MAVPioneer Muni High Income Advantage Trust10.8210.7310.7361,400-0.121.11 
MAXRMaxar Technologies Ltd57.9557.4657.4889,900-0.440.76 
MBIMBIA Inc8.9908.5608.7605,182,4000.5206.31 
MBTMobile Telesystems12.2211.9611.971,774,900-0.201.64 
MCMoelis53.2052.1052.75387,400-1.552.85 
MCABlackrock Muniyield California Insured13.8913.8013.8261,900-0.060.43 
MCBMetropolitan Bank Holding Corp46.0945.1545.6616,3000.531.17 
MCCMedley Capital Corp4.4104.3104.310302,100-0.0200.46 
MCDMcDonald's Corp159.9157.8157.87,165,700-3.01.86 
MCIMassmutual Corporate Investors15.1514.8915.1513,7000.291.95 
MCKMckesson Corp152.0148.1150.51,719,8001.81.21 
MCNMadison/Claymore Covered Call & Equity7.6207.5507.60031,2000.0300.40 
MCOMoody's Corp169.1165.9168.2765,6001.20.73 
MCRMFS Charter Income Trust8.1708.1108.12088,8000.0000.00 
MCRNMilacron Holdings Corp18.9818.5118.75292,6000.110.59 
MCSMarcus Corp25.3024.9025.1086,1000.050.20 
MCVMedley Capital Corp25.1224.9324.937,700-0.180.72 
MCXMedley Capital Corp25.4825.4825.485000.160.63 
MCYMercury General Corp45.9345.0645.70285,2000.410.91 
MDMednax Inc57.1055.7656.61711,0000.220.39 
MDCM.D.C. Holdings30.8829.9930.73535,6000.672.23 
MDLQMedley Llc 7.25% Notes Due 202425.2425.0325.245,3000.190.76 
MDLXMedley Llc24.6024.5024.592,100-0.050.20 
MDLYMedley Management Inc6.4006.2506.40017,2000.2003.23 
MDPMeredith Corp57.2055.5555.65534,400-1.101.94 
MDRMcDermott International8.0107.7907.8504,111,6000.0300.38 
MDTMedtronic Inc83.7682.1283.316,863,5000.370.45 
MDUMdu Res Group Inc27.6327.0927.551,001,4000.070.25 
MEDMedifast Inc70.1268.6169.1171,700-0.060.09 
MEIMethode Electronics40.8540.4040.60149,1000.050.12 
MENBlackrock Munienhanced Fund10.8110.7510.7548,800-0.020.19 
MER-KML 6.45% Trust Pfd25.6525.5825.6511,0000.030.12 
MER-PML Cap TR III 7.375%26.3626.1926.3619,7000.140.53 
METMetlife Inc47.0546.2346.647,674,400-0.090.19 
MET-AMetlife Pfd A Fltg24.8624.6724.7629,8000.060.24 
MFAMFA Financial Inc7.5007.3307.4203,683,3000.0400.54 
MFA-BMFA Financial Inc24.9824.8224.9715,3000.230.93 
MFCManulife Financial Corp20.0319.7619.853,186,800-0.120.60 
MFCBMfc Industrial Ltd6.8806.1406.17042,400-0.5608.32 
MFDMacquarie/First Trust Global12.8012.5712.7531,9000.252.00 
MFGMizuho Financial Group3.7903.7603.790152,2000.0701.88 
MFGPMicro Focus Intl Plc29.8729.3529.51400,300-0.150.51 
MFLBlackrock Muniholdings Investment13.9513.9013.9061,000-0.030.22 
MFMMFS Muni Income Trust6.7106.6606.67077,9000.0000.00 
MFOMFA Financial Inc25.7725.7525.763,6000.000.00 
MFTBlackrock Muniyield Investment13.6113.5513.5512,200-0.020.15 
MFVMFS Special Value Trust6.1806.1006.11010,000-0.0600.97 
MGMistras Group Inc20.3419.8520.0752,9000.110.55 
MGAMagna International55.1454.1754.171,086,500-0.480.88 
MGFMFS Government Markets Income Trust4.6304.6004.61051,300-0.0200.43 
MGMMGM Resorts International35.0434.4234.478,295,500-0.531.51 
MGPMGM Growth Properties Llc26.7026.4426.60616,2000.080.30 
MGUMacquarie Global Infrastructure Total23.5123.2823.4448,2000.140.60 
MH-AMaiden Holdings Ltd 8.25%22.0721.4821.7448,500-0.281.27 
MH-CMaiden Holdings North America20.0019.7719.7813,400-0.050.25 
MH-DMaiden Holdings Ltd Pref Ser D17.8917.5817.6956,5000.030.17 
MHDBlackrock Muniholdings Fund15.7115.6115.6725,4000.000.00 
MHFWestern Asset Muni High7.2907.2507.27037,0000.0000.00 
MHIPioneer Muni High Income Trust11.5111.4111.4494,200-0.040.35 
MHKMohawk Industries252.2249.3249.81,067,900-2.71.09 
MHLAMaiden Holdings Ltd 6.625% No19.2018.4118.7210,400-0.231.21 
MHNBlackrock Muniholdings New York Quality12.9012.8612.8839,5000.020.16 
MHNCMaiden Holdings North America21.0620.4020.4526,400-0.442.11 
MHOM/I Homes32.6231.6032.38670,0000.451.41 
MICMacquarie Infrastructure Company Trust65.1664.4164.91480,000-0.200.31 
MIECohen & Steers MLP Income and10.3610.1510.24128,400-0.070.68 
MINMFS Intermediate Income Trust3.9503.9003.930217,1000.0100.26 
MIT-AAg Mortgage Investment Trust25.3425.0225.272,000-0.060.24 
MIT-BAg Mortgage Investment Trust I24.9924.8524.926,5000.190.77 
MITTAg Mortgage Investment Trust17.7617.4317.61108,6000.181.03 
MIXTMix Telematics Ltd14.0313.7513.7624,400-0.120.86 
MIYBlackrock Muniyield Michigan Quality13.4013.3013.4043,7000.070.53 
MKCMccormick & Company Inc105.9103.8105.5587,9000.70.66 
MKC.VMccormick & Company Inc105.2103.8105.21,0001.21.11 
MKLMarkel Corp1,1441,1251,13028,000-30.25 
MLIMueller Industries27.4126.5227.18381,0000.531.99 
MLMMartin Marietta Materials223.5213.8216.3720,200-6.32.85 
MLPMaui Land & Pineapple Company11.9011.5511.7565,4000.100.86 
MLRMiller Industries25.7524.9525.0519,6000.200.80 
MMCMarsh & Mclennan Companies83.3382.2382.762,011,0000.320.39 
MMDMainstay Defined Muni Opp Fund19.0919.0519.0741,7000.000.00 
MMIMarcus & Millichap31.9331.3631.78103,2000.351.11 
MMM3M Company238.4233.4236.72,221,7001.80.77 
MMPMagellan Midstream Partners LP67.7466.5166.641,122,100-0.620.92 
MMSMaximus Inc67.5566.4167.26846,8000.691.04 
MMTMFS Multimarket Income Trust5.7805.7305.780223,4000.0500.87 
MMUWestern Asset Managed Municipals Fund13.2213.1813.2043,200-0.010.08 
MNManning & Napier Inc3.0753.0003.05019,7000.0000.00 
MNEBlackrock Muni New York Intermediate13.1613.0513.162,4000.010.08 
MNKMallinckrodt Plc Ordinary Share17.3316.7016.802,212,9000.060.36 
MNPWestern Asset Muni Partners Fund14.4814.3914.4024,300-0.050.35 
MNRMonmouth Real Estate Investment Corp14.2313.9814.01693,4000.010.07 
MNR-CMonmouth Real Estate Investment Group24.0423.7023.8112,6000.130.55 
MOAltria Group66.0564.8565.466,202,7000.140.21 
MODModine Manufacturing Company24.3023.2524.00457,5000.351.48 
MODNModel N Inc17.7016.6517.05469,500-0.804.48 
MOG.AMoog Inc88.9186.1687.09253,000-0.100.11 
MOG.BMoog Inc88.2588.2588.251004.515.39 
MOHMolina Healthcare Inc72.9571.5772.121,307,300-0.480.66 
MONMonsanto Company121.3120.3120.81,758,700-0.20.17 
MOSMosaic Company26.0025.4325.436,259,600-0.431.66 
MOS.UMosaic Acquisition Corp.10.00010.00010.0009,1000.0000.00 
MOSCMosaic Acquisition Corp9.6409.4909.600158,9000.0000.00 
MOVMovado Group Inc32.8532.0532.2070,900-0.250.77 
MP-DMississippi Pr 5.2525.5325.5225.533000.050.20 
MPABlackrock Muniyield Pennsylvania Quality13.9013.8413.8419,000-0.100.72 
MPCMarathon Petroleum Corp68.4366.9867.933,301,2000.130.19 
MPLXMplx LP36.1435.3835.402,100,700-0.451.26 
MPOMidstates Petroleum Company Inc14.6914.0214.37165,1000.000.00 
MPVMassmutual Participation Investors14.4114.1814.1912,300-0.120.84 
MPWMedical Properties Trust12.9312.5212.803,833,7000.342.73 
MPXMarine Products Corp14.5813.8914.4914,0000.040.28 
MQTBlackrock Muniyield Quality Fund II12.2812.2312.2791,7000.000.00 
MQYBlackrock Muniyield Quality Fund14.3814.3214.3580,9000.030.21 
MRCMrc Global Inc17.1616.3316.731,327,100-0.663.80 
MRINMarin Sotfware Incorporated9.7509.3009.7001,3000.1501.57 
MRKMerck & Company56.9955.9256.2911,731,2000.300.54 
MROMarathon Oil Corp16.2515.6215.6517,797,900-0.674.11 
MRTMedequities Realty Trust Inc10.8810.6010.77191,6000.181.70 
MSMorgan Stanley55.5754.9555.147,448,100-0.260.47 
MS-AMorgan Stanley Prfd 'A'21.8321.6721.7941,1000.090.41 
MS-EMorgan Stanley28.2528.0928.2584,9000.140.50 
MS-FMorgan Stanley27.8227.7027.7625,2000.070.25 
MS-GMorgan Stanley 6.625%26.0725.9525.9715,6000.040.15 
MS-IMorgan Stanley27.0026.8426.96106,1000.120.45 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.1526.0426.0837,2000.050.19 
MSAMsa Safety Inc78.3077.4477.6093,400-0.160.21 
MSBMesabi Trust26.9025.7526.5593,3000.351.34 
MSCAMain Street Capital Corporatio25.6525.5425.54400-0.190.74 
MSCIMSCI Inc148.2144.3145.0579,100-3.22.18 
MSDMorgan Stanley Emerging Markets Debt9.5409.4809.49035,400-0.0300.32 
MSFMorgan Stanley Emerging Markets Fund Inc19.1919.0119.0419,800-0.080.42 
MSGThe Madison Square Garden Comp229.7225.2227.0194,8000.80.37 
MSGNMsg Networks Inc25.3024.9025.05329,2000.150.60 
MSIMotorola Solutions107.1105.0105.91,075,500-0.20.21 
MSLMidsouth Bancorp12.8512.5512.6021,5000.000.00 
MSMMsc Industrial Direct Company90.4188.5388.72384,300-0.630.71 
MSPMadison Strategic Sector Premium Fund11.5711.5211.5712,0000.040.30 
MTArcelormittal36.8434.8336.487,081,6001.193.37 
MTBM&T Bank Corp194.2189.9191.6821,8000.50.28 
MTB-CM&T Bank Corporation Fixed Rate1,0201,0201,02010000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0161,0161,01610000.00 
MTB.WM&T Bank Corporation Warrants116.4116.4116.41000.00.00 
MTDMettler-Toledo International640.0628.9634.4101,9002.40.38 
MTDRMatador Resources Company30.1529.4029.68668,5000.110.37 
MTGMgic Investment Corp14.5014.1414.392,018,5000.090.63 
MTHMeritage Corp47.4046.4047.20289,1000.851.83 
MTLMechel Oao5.1105.0305.110126,500-0.0400.78 
MTL.PMechel Steel Group Oao American1.2101.2101.210600-0.0100.82 
MTNVail Resorts217.8213.4216.0364,9001.80.86 
MTORMeritor Inc.26.1525.5125.681,610,200-0.341.31 
MTRMesa Royalty Trust15.1014.8614.953,300-0.050.33 
MTRNMaterion Corp51.9049.9549.95135,700-1.953.76 
MTTWestern Asset Muni Defined Opportunity21.6021.3121.4816,9000.100.47 
MTUMitsubishi Ufj Financial Group Inc7.4407.3507.4001,826,1000.0801.09 
MTWManitowoc Company35.8533.5833.59697,700-1.684.76 
MTXMinerals Technologies Inc71.5570.1071.25100,9000.200.28 
MTZMastec Inc51.3550.2051.00722,9000.400.79 
MUABlackrock Muniassets Fund13.8313.7613.7652,000-0.040.29 
MUCBlackrock Muniholdings California13.5013.4413.4495,700-0.070.52 
MUEBlackrock Muniholdings Quality Fund II12.9312.8812.9059,4000.000.00 
MUHBlackrock Muniholdings Fund II14.0714.0614.0612,7000.010.07 
MUIBlackrock Muni Intermediate Duration13.4813.4113.4373,6000.030.22 
MUJBlackrock Muniholdings New Jersey13.5613.5013.5032,700-0.010.07 
MULEMulesoft Inc Class A31.0028.5130.8112,146,9004.6817.91 
MURMurphy Oil Corp26.9526.2826.592,031,200-0.521.92 
MUSBlackrock Muniholdings Quality Fund12.7512.6612.6728,3000.020.16 
MUSAMurphy USA Inc75.8674.7975.32166,800-0.180.24 
MUXMcewen Mining Inc2.3902.2402.2805,355,500-0.1305.39 
MVCMVC Capital10.5010.3810.4332,0000.020.19 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.6025.4925.498,3000.030.12 
MVOMv Oil Trust7.2506.8007.25044,6000.3404.92 
MVTBlackrock Munivest Fund II14.8914.8514.8621,7000.020.13 
MWAMueller Water Products11.3011.1911.23928,9000.020.18 
MXMagnachip Semiconductor Corp9.8509.4009.450490,700-0.2002.07 
MXEMexico Equity and11.3611.2211.273,0000.110.99 
MXFMexico Fund16.7416.5416.6724,7000.100.60 
MXLMaxlinear Inc23.4822.7922.89546,600-0.170.74 
MYCBlackrock Muniyield California Fund14.1613.9614.0591,600-0.060.43 
MYDBlackrock Muniyield Fund13.8913.8013.80102,500-0.040.29 
MYEMyers Industries20.0519.6519.7046,600-0.201.01 
MYFBlackrock Muniyield Investment Fund14.1214.0814.1012,1000.020.14 
MYIBlackrock Muniyield Quality Fund III12.7812.7012.78242,7000.030.24 
MYJBlackrock Muniyield New Jersey Fund14.7614.7014.7231,6000.030.20 
MYNBlackrock Muniyield New York Quality12.4312.4012.4068,300-0.010.08 
MYOVMyovant Sciences Ltd14.9114.2114.8526,1000.100.68 
MZFManaged Duration Investment Grade Fund13.1913.1013.1921,9000.030.23 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.213.0
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23