Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc20.7820.3720.783,736,7460.592.92 
MAMastercard Inc145.7144.9144.9980,194-0.10.05 
MAAMid-America Apartment Communities105.4104.6104.998,456-0.20.17 
MAA-IMid-America Apt Communities Inc67.0067.0067.001000.000.00 
MACMacerich Company57.3956.7256.831,114,808-0.280.49 
MAINMain Street Capital Corp40.4140.3040.4075,6310.150.37 
MANManpower Inc122.7118.3122.4321,839-0.30.25 
MANUManchester United Ltd18.3518.0018.254,9800.050.27 
MASMasco Corp39.6239.1839.53588,6290.471.20 
MATXMatson Inc27.8627.4327.4539,943-0.020.07 
MAVPioneer Muni High Income Advantage Trust11.4611.4311.4331,994-0.030.26 
MAXRMaxar Technologies Ltd62.6661.7462.5751,3440.290.47 
MBIMBIA Inc7.3307.0107.0901,620,6870.1201.72 
MBTMobile Telesystems10.5110.4510.49456,1340.000.00 
MCMoelis43.8543.3043.56160,0260.360.83 
MCABlackrock Muniyield California Insured15.3215.2615.2611,674-0.070.46 
MCCMedley Capital Corp5.8005.7705.78038,1030.0100.17 
MCDMcDonald's Corp167.9166.8167.01,959,7910.50.28 
MCIMassmutual Corporate Investors15.9115.8115.853,2000.000.00 
MCKMckesson Corp152.0150.3150.9315,4690.90.60 
MCNMadison/Claymore Covered Call & Equity7.8007.7607.77017,481-0.0100.13 
MCOMoody's Corp145.3144.3144.888,1780.70.45 
MCRMFS Charter Income Trust8.6608.6408.65030,680-0.0200.23 
MCRNMilacron Holdings Corp18.7118.5618.60109,2790.000.00 
MCSMarcus Corp27.5027.1027.2511,6970.000.00 
MCVMedley Capital Corp25.2225.0525.222,9000.070.28 
MCXMedley Capital Corp25.8425.8425.841000.020.08 
MCYMercury General Corp56.9056.3056.3527,893-0.140.25 
MDMednax Inc44.8044.1244.45216,481-0.050.11 
MDAMacdonald Dettwiler & Associates Ltd.56.7054.6056.14309,400-0.110.20 
MDCM.D.C. Holdings36.9636.4336.5057,788-0.030.08 
MDLQMedley Llc 7.25% Notes Due 202425.3025.3025.30280-0.090.35 
MDLXMedley Llc24.9524.9024.914,9000.010.02 
MDLYMedley Management Inc6.0505.9506.03014,3340.1302.20 
MDPMeredith Corp54.2053.5053.6045,5450.200.37 
MDRMcDermott International6.4306.3006.370544,2160.0801.27 
MDTMedtronic Inc78.8878.2878.41994,668-0.060.08 
MDUMdu Res Group Inc27.2827.0927.1262,396-0.130.48 
MEDMedifast Inc62.6762.2362.4516,3310.390.63 
MEIMethode Electronics45.7545.5045.6024,0430.300.66 
MENBlackrock Munienhanced Fund11.8811.8611.887,729-0.030.25 
MER-KML 6.45% Trust Pfd25.9425.8625.9014,2860.010.04 
MER-PML Cap TR III 7.375%26.2026.1726.172,525-0.040.15 
METMetlife Inc53.5853.2053.21990,2840.220.42 
MET-AMetlife Pfd A Fltg25.3025.2625.295,8160.010.04 
MFAMFA Financial Inc8.7608.7008.730463,665-0.0400.46 
MFA-BMFA Financial Inc25.5625.5625.562,000-0.090.35 
MFCManulife Financial Corp20.8920.5520.65809,660-0.160.77 
MFCBMfc Industrial Ltd9.2209.2209.2208120.0000.00 
MFDMacquarie/First Trust Global13.5213.4113.448,770-0.010.07 
MFGMizuho Financial Group3.5703.5503.57057,4530.0000.00 
MFGPMicro Focus Intl Plc32.5732.4432.44284,3870.010.03 
MFLBlackrock Muniholdings Investment14.9814.9414.9415,351-0.020.13 
MFMMFS Muni Income Trust7.1507.1207.14012,403-0.0300.42 
MFOMFA Financial Inc25.6825.5025.681,3000.160.63 
MFTBlackrock Muniyield Investment14.3814.3814.385930.010.07 
MFVMFS Special Value Trust6.6106.6106.6105,0400.0000.00 
MGMistras Group Inc20.9420.6220.8620,8030.160.77 
MGAMagna International55.2454.6854.79384,5660.080.15 
MGFMFS Government Markets Income Trust4.9304.9104.92011,043-0.0100.20 
MGMMGM Resorts International31.0630.7430.872,424,4010.391.28 
MGPMGM Growth Properties Llc29.4529.2729.3159,980-0.090.31 
MGUMacquarie Global Infrastructure Total26.1925.7826.0912,9720.341.32 
MH-AMaiden Holdings Ltd. 8.25%25.5925.5425.592800.010.04 
MH-CMaiden Holdings North America26.1425.9525.956,989-0.220.84 
MH-DMaiden Holdings Ltd Pref Ser D24.4824.4224.452,0270.000.00 
MHDBlackrock Muniholdings Fund16.8416.7816.815,300-0.060.36 
MHFWestern Asset Muni High7.7707.7207.77034,757-0.0300.38 
MHIPioneer Muni High Income Trust12.0011.9811.9814,949-0.060.50 
MHKMohawk Industries262.5261.0262.172,8941.00.39 
MHLAMaiden Holdings Ltd. 6.625% No25.9725.8425.841,397-0.160.62 
MHNBlackrock Muniholdings New York Quality14.0814.0014.0217,983-0.080.57 
MHNCMaiden Holdings North America26.0926.0526.051,468-0.030.12 
MHOM/I Homes28.9828.8128.9333,0910.250.87 
MHO-AM/I Homes Sr A Pf Ds25.1925.1925.191000.000.00 
MICMacquarie Infrastructure Company Trust71.7771.1071.2499,772-0.020.03 
MIECohen & Steers MLP Income and10.089.9610.0428,3350.010.10 
MINMFS Intermediate Income Trust4.2404.2304.235115,4250.0050.12 
MIT-AAg Mortgage Investment Trust25.6525.4625.463,900-0.010.04 
MIT-BAg Mortgage Investment Trust I25.3925.3025.321,7780.020.08 
MITTAg Mortgage Investment Trust19.6519.5819.5987,834-0.070.36 
MIXTMix Telematics Ltd10.0909.86010.000130,0590.0000.00 
MIYBlackrock Muniyield Michigan Quality14.0313.9914.0217,6190.000.00 
MKCMccormick & Company Inc99.7798.8898.88201,336-0.480.48 
MKC.VMccormick & Company Inc99.1499.1499.14369-0.260.26 
MKLMarkel Corp1,0791,0641,0766,310131.21 
MLIMueller Industries34.7634.2734.6631,1020.531.55 
MLMMartin Marietta Materials215.0209.7214.3203,1254.82.30 
MLPMaui Land & Pineapple Company15.5415.2015.5412,7750.543.60 
MLRMiller Industries28.6028.3528.4518,4770.000.00 
MMCMarsh & Mclennan Companies84.7484.2284.37422,5760.080.09 
MMDMainstay Defined Muni Opp Fund19.7519.6819.6822,924-0.110.56 
MMIMarcus & Millichap27.6227.2627.3429,2190.130.48 
MMM3M Company220.8219.2219.7295,2710.50.22 
MMPMagellan Midstream Partners LP68.5067.6368.07182,171-0.250.37 
MMSMaximus Inc65.9765.6265.8744,0940.550.84 
MMTMFS Multimarket Income Trust6.2106.1806.19050,674-0.0300.48 
MMUWestern Asset Managed Municipals Fund14.0914.0314.0811,953-0.040.28 
MNManning & Napier Inc3.9003.8003.85014,9100.0501.32 
MNEBlackrock Muni New York Intermediate14.0514.0514.05100-0.050.35 
MNKMallinckrodt Plc Ordinary Share32.8731.9532.12416,113-0.702.13 
MNPWestern Asset Muni Partners Fund15.4115.3615.373,965-0.030.19 
MNRMonmouth Real Estate Investment Corp16.9816.8216.9058,811-0.010.06 
MNR-CMonmouth Real Estate Investment Group25.2025.1625.201,616-0.010.04 
MOAltria Group64.9364.4964.771,617,1750.400.62 
MODModine Manufacturing Company21.3520.8021.22117,1810.472.27 
MODNModel N Inc14.5014.3514.3518,135-0.050.35 
MOG.AMoog Inc88.9287.7988.2421,4330.750.86 
MOG.BMoog Inc87.6587.6587.651000.000.00 
MOHMolina Healthcare Inc64.7364.0764.66225,5311.021.60 
MONMonsanto Company122.3122.0122.0452,1030.00.00 
MOSMosaic Company21.2621.0221.11590,7240.010.05 
MOVMovado Group Inc28.5528.1028.3531,3250.401.43 
MP-DMississippi Pr 5.2525.8025.7525.80500-0.060.23 
MPABlackrock Muniyield Pennsylvania Quality14.3714.3614.361,668-0.030.21 
MPCMarathon Petroleum Corp57.6757.1557.62869,3700.520.91 
MPLXMplx LP34.4734.1034.21135,666-0.120.35 
MPOMidstates Petroleum Company Inc15.0914.6814.9412,844-0.090.60 
MPVMassmutual Participation Investors14.7514.7114.745750.040.27 
MPWMedical Properties Trust13.3513.1713.24250,302-0.080.60 
MPXMarine Products Corp15.5115.2415.3013,538-0.040.26 
MQTBlackrock Muniyield Quality Fund II13.1713.1713.174,584-0.020.15 
MQYBlackrock Muniyield Quality Fund15.6515.5715.628,948-0.060.38 
MRCMrc Global Inc17.7417.5617.7172,1710.150.85 
MRINMarin Sotfware Incorporated14.0514.0014.053,4920.050.36 
MRKMerck & Company63.8963.5763.751,921,8750.000.00 
MROMarathon Oil Corp13.9513.7413.882,515,1830.141.02 
MRTMedequities Realty Trust Inc11.6711.3811.6597,1460.292.55 
MSMorgan Stanley50.5850.2250.562,450,3920.771.55 
MS-AMorgan Stanley Prfd 'A'23.0322.9523.0215,8850.020.09 
MS-EMorgan Stanley29.2429.1629.1811,477-0.040.14 
MS-FMorgan Stanley28.8328.7428.7424,5730.010.03 
MS-GMorgan Stanley 6.625%26.6726.6126.632,481-0.010.04 
MS-IMorgan Stanley28.2728.1628.237,7900.040.14 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.3527.2527.2610,811-0.020.07 
MSAMsa Safety Inc85.8081.5083.3186,3011.111.35 
MSBMesabi Trust24.2023.3023.3538,970-0.652.71 
MSCAMain Street Capital Corporatio25.7025.6525.655000.000.01 
MSCIMSCI Inc123.4122.1122.741,3910.70.57 
MSDMorgan Stanley Emerging Markets Debt10.2010.1010.1126,456-0.070.69 
MSFMorgan Stanley Emerging Markets Fund Inc17.8417.7417.747,686-0.030.17 
MSGThe Madison Square Garden Comp219.6214.5218.784,9823.81.76 
MSGNMsg Networks Inc21.2521.0521.2062,2850.150.71 
MSIMotorola Solutions90.6789.6489.87458,6220.220.25 
MSLMidsouth Bancorp13.4513.1513.458,9910.251.89 
MSMMsc Industrial Direct Company79.4878.7379.47127,4391.091.39 
MSPMadison Strategic Sector Premium Fund11.9711.8411.963000.131.10 
MTArcelormittal29.9729.5129.591,308,2980.250.85 
MTBM&T Bank Corp166.4163.9165.2214,5282.91.81 
MTB-CM&T Bank Corporation Fixed Rate1,0861,0861,08610000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0261,0261,02610000.00 
MTB.WM&T Bank Corporation Warrants89.4089.4089.402000.080.09 
MTDMettler-Toledo International666.3663.2665.316,6924.10.62 
MTDRMatador Resources Company26.0425.6825.78300,582-0.060.23 
MTGMgic Investment Corp14.0213.8413.89668,5870.070.51 
MTHMeritage Corp48.6548.2048.3759,4550.120.25 
MTLMechel Oao5.2605.2305.23018,077-0.0300.57 
MTL.PMechel Steel Group Oao American1.0600.9001.0606,3000.14015.22 
MTNVail Resorts225.2222.3225.095,6742.51.12 
MTORArvinmeritor26.4826.1826.29199,2010.160.61 
MTRMesa Royalty Trust15.3514.3014.7011,823-0.805.16 
MTRNMaterion Corp43.1042.7542.7512,3920.050.12 
MTTWestern Asset Muni Defined Opportunity22.7722.7222.765,9620.030.13 
MTUMitsubishi Ufj Financial Group Inc6.5206.4506.500478,9410.0200.31 
MTWManitowoc Company9.0408.9409.010175,1620.0800.90 
MTXMinerals Technologies Inc73.2072.8072.8523,2870.500.69 
MTZMastec Inc42.4540.6541.83780,998-0.120.29 
MUABlackrock Muniassets Fund15.2415.1815.2024,422-0.090.59 
MUCBlackrock Muniholdings California14.8414.8214.827,820-0.040.27 
MUEBlackrock Muniholdings Quality Fund II13.9713.8713.8832,733-0.130.93 
MUHBlackrock Muniholdings Fund II15.2815.1715.2112,252-0.100.65 
MUIBlackrock Muni Intermediate Duration14.3114.2514.2512,875-0.120.84 
MUJBlackrock Muniholdings New Jersey14.5614.5114.5228,520-0.060.41 
MULEMulesoft Inc. Class A23.7723.0223.37306,9860.421.83 
MURMurphy Oil Corp25.9725.6425.82261,5480.060.23 
MUSBlackrock Muniholdings Quality Fund13.6513.5513.584,039-0.030.22 
MUSAMurphy USA Inc74.3571.6472.9243,2410.060.08 
MUXMcewen Mining Inc2.0702.0202.020744,027-0.0401.93 
MVCMVC Capital10.5610.4110.506,3100.100.96 
MVCBMVC Capital Inc25.3025.2825.302900.000.00 
MVOMv Oil Trust5.2505.1805.2409,407-0.0200.38 
MVTBlackrock Munivest Fund II15.4115.4015.413,713-0.030.19 
MWAMueller Water Products12.3612.2512.35164,6090.171.40 
MXMagnachip Semiconductor Corp10.5510.2010.5097,3980.151.45 
MXEMexico Equity and10.8410.8410.841,000-0.060.55 
MXFMexico Fund16.4516.3716.382,123-0.050.30 
MXLMaxlinear Inc23.5423.3523.46137,5460.281.21 
MYCBlackrock Muniyield California Fund15.5015.4915.503,050-0.020.13 
MYDBlackrock Muniyield Fund14.6314.5314.5635,445-0.080.55 
MYEMyers Industries22.5522.2522.4517,2650.301.35 
MYFBlackrock Muniyield Investment Fund15.5415.4715.4713,614-0.060.39 
MYIBlackrock Muniyield Quality Fund III14.4214.3614.3826,116-0.080.55 
MYJBlackrock Muniyield New Jersey Fund16.1216.0816.083,786-0.040.24 
MYNBlackrock Muniyield New York Quality13.1313.1213.136,746-0.020.15 
MYOVMyovant Sciences Ltd13.9013.6413.876,0430.342.51 
MZFManaged Duration Investment Grade Fund13.6513.6213.633,078-0.010.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.137.168
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,605-190.29
DJI23,16350.02
SP5002,57180.33
DAX12,985-50.04
FTSE7,52300.00
NI22521,45890.04
CAC405,37230.06
GLD1,28890.69
BDI1,200494.26
HSI28,4873281.17