Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc22.3221.9122.276,753,5000.180.81 
MAMastercard Inc125.0123.1124.03,381,5000.70.58 
MAAMid-America Apartment Communities110.4108.9109.21,314,100-0.10.11 
MAA-IMid-America Apt Communities Inc64.2464.1864.18400-0.010.02 
MACMacerich Company58.0557.0357.451,693,7000.290.51 
MAINMain Street Capital Corp38.9538.4938.85151,9000.391.01 
MANManpower Inc107.4105.9106.6496,900-0.30.26 
MANUManchester United Ltd16.4516.1816.408,7000.100.61 
MASMasco Corp38.9938.5238.914,187,8000.090.23 
MATXMatson Inc28.8328.0928.63493,2000.100.35 
MAVPioneer Muni High Income Advantage Trust11.8011.6311.80183,1000.171.46 
MBIMBIA Inc8.7408.5008.5301,573,300-0.1601.84 
MBLYMobileye N.V.62.9662.7862.952,794,1000.170.27 
MBTMobile Telesystems8.9308.7708.8003,905,8000.0500.57 
MCMoelis38.1537.5538.10287,4000.000.00 
MCABlackrock Muniyield California Insured15.1315.0715.1319,5000.060.40 
MCCMedley Capital Corp6.3806.2606.370490,9000.1101.76 
MCDMcDonald's Corp155.5154.4154.62,214,700-0.20.10 
MCIMassmutual Corporate Investors15.2215.0315.0318,400-0.120.79 
MCKMckesson Corp167.1164.3167.03,922,1001.40.84 
MCNMadison/Claymore Covered Call & Equity7.9307.7607.80047,8000.0100.13 
MCOMoody's Corp120.7118.6120.11,298,3001.31.13 
MCRMFS Charter Income Trust8.7008.6708.69074,7000.0000.00 
MCRNMilacron Holdings Corp17.5917.1217.513,989,4000.191.10 
MCSMarcus Corp31.4630.6031.00325,000-0.351.12 
MCVMedley Capital Corp25.3525.3025.302,900-0.050.20 
MCXMedley Capital Corporation26.1526.0126.013,400-0.090.34 
MCYMercury General Corp55.1054.4854.70174,2000.030.05 
MDMednax Inc60.5959.7159.972,094,1000.360.60 
MDCM.D.C. Holdings35.3134.7034.80473,200-0.160.46 
MDLQMedley Llc 7.25% Notes Due 202425.0224.9625.0017,7000.040.16 
MDLXMedley Llc24.3023.9123.9210,800-0.341.40 
MDLYMedley Management Inc6.6006.0006.60076,0000.5509.09 
MDPMeredith Corp57.1055.5057.00450,5001.302.33 
MDRMcDermott International7.1806.8407.13055,452,8000.3004.39 
MDTMedtronic Inc89.5088.8989.206,707,0000.110.12 
MDUMdu Res Group Inc27.4327.0927.24891,3000.130.48 
MEDMedifast Inc41.8441.3141.4879,8000.180.44 
MEIMethode Electronics41.5040.0040.50971,8000.401.00 
MENBlackrock Munienhanced Fund12.0812.0212.0621,2000.010.08 
MER-KML 6.45% Trust Pfd25.4425.3825.3978,0000.010.04 
MER-PML Cap TR III 7.375%26.3226.1426.1541,0000.030.11 
METMetlife Inc52.5652.0652.264,674,3000.050.10 
MET-AMetlife Pfd A Fltg25.6525.3725.3713,000-0.150.59 
MFAMFA Financial Inc8.5908.4908.5503,604,7000.0300.35 
MFA-BMFA Financial Inc25.3825.2225.246,800-0.040.16 
MFCManulife Financial Corp17.9317.7317.811,626,1000.010.06 
MFCBMfc Industrial Ltd1.5801.5601.58016,800-0.0100.63 
MFDMacquarie/First Trust Global12.9412.7612.8725,300-0.020.16 
MFGMizuho Financial Group3.6003.5703.590183,1000.0000.00 
MFLBlackrock Muniholdings Investment14.8214.7414.8245,0000.060.41 
MFMMFS Muni Income Trust7.2307.1707.23035,5000.0400.56 
MFOMFA Financial Inc25.9025.8425.897,800-0.030.12 
MFTBlackrock Muniyield Investment14.1914.1714.193,4000.000.00 
MFVMFS Special Value Trust6.4006.3006.3904,600-0.0300.47 
MGMistras Group Inc21.3421.0021.18332,300-0.120.56 
MGAMagna International45.3144.6745.091,536,7000.100.22 
MGFMFS Government Markets Income Trust4.9804.9704.97012,800-0.0100.20 
MGMMGM Resorts International34.1733.2434.167,787,3000.912.74 
MGPMGM Growth Properties Llc29.4328.8529.38422,4000.421.45 
MGRAffiliated Managers Group Inc25.3925.3525.3811,9000.000.00 
MGUMacquarie Global Infrastructure Total24.7724.5224.5911,700-0.100.41 
MH-AMaiden Holdings Ltd. 8.25%25.4825.4125.483,5000.060.24 
MH-CMaiden Holdings North America26.0025.9025.917,8000.050.19 
MH-DMaiden Holdings Ltd Pref Ser D25.5625.4425.5296,9000.110.43 
MHDBlackrock Muniholdings Fund17.3517.2517.3215,9000.070.41 
MHFWestern Asset Muni High7.4207.3807.42034,6000.0300.41 
MHIPioneer Muni High Income Trust12.0712.0312.0787,7000.030.25 
MHKMohawk Industries246.7243.1246.51,364,1003.81.57 
MHLAMaiden Holdings Ltd. 6.625% No25.9025.7625.9012,0000.070.27 
MHNBlackrock Muniholdings New York Quality13.9813.9213.9832,1000.050.36 
MHNBMaiden Holdings North America24.9924.9824.982,1000.000.00 
MHNCMaiden Holdings North America26.8226.6526.741,300-0.030.11 
MHOM/I Homes27.7827.4527.69249,6000.110.40 
MHO-AM/I Homes Sr A Pf Ds26.2326.1426.202,3000.040.15 
MICMacquarie Infrastructure Company Trust78.4277.4078.35455,7001.001.29 
MIECohen & Steers MLP Income and10.3410.0810.28168,7000.191.88 
MINMFS Intermediate Income Trust4.3404.3204.330132,700-0.0100.23 
MIT-AAg Mortgage Investment Trust25.5125.4325.4512,6000.010.04 
MIT-BAg Mortgage Investment Trust I25.3925.3025.384000.010.04 
MITTAg Mortgage Investment Trust19.0218.7018.98325,5000.341.82 
MIXTMix Telematics Ltd8.0807.8908.00026,500-0.1501.84 
MIYBlackrock Muniyield Michigan Quality14.1414.1014.1210,2000.010.07 
MJNMead Johnson Nutrition Company90.0089.9789.9811,923,400-0.010.01 
MKCMccormick & Company Inc100.799.8100.2607,6000.50.52 
MKC.VMccormick & Company Inc100.199.7100.14000.80.75 
MKLMarkel Corp955.1949.7953.458,5001.00.11 
MLIMueller Industries29.9829.6829.81453,0000.020.07 
MLMMartin Marietta Materials228.8225.9228.3707,9001.90.83 
MLPMaui Land & Pineapple Company20.7019.6020.45660,0000.351.74 
MLRMiller Industries26.1525.3526.1073,2000.552.15 
MMCMarsh & Mclennan Companies79.0078.0178.061,860,200-0.620.79 
MMDMainstay Defined Muni Opp Fund19.9619.8319.9157,900-0.050.25 
MMIMarcus & Millichap25.5825.1825.29197,700-0.110.43 
MMM3M Company213.2211.7212.91,584,8000.70.32 
MMPMagellan Midstream Partners LP69.7768.5569.63573,9001.131.65 
MMSMaximus Inc63.5662.8563.15575,8000.050.08 
MMTMFS Multimarket Income Trust6.1806.1506.150114,800-0.0300.49 
MMUWestern Asset Managed Municipals Fund14.0413.9713.9738,100-0.040.29 
MNManning & Napier Inc4.1003.8503.9001,772,800-0.1002.50 
MNEBlackrock Muni New York Intermediate13.9913.9313.931,200-0.050.36 
MNIMcclatchy Company10.3309.7609.88038,500-0.3903.80 
MNKMallinckrodt Plc Ordinary Share46.4345.1546.323,115,7000.952.09 
MNPWestern Asset Muni Partners Fund15.9415.9015.946,5000.020.13 
MNRMonmouth Real Estate Investment Corp15.0214.6114.95687,6000.261.77 
MNR-BMonmouth Real Estate Investmen25.0525.0225.02400-0.010.04 
MNR-CMonmouth Real Estate Investment Group26.5526.2526.5510,600-0.030.11 
MOAltria Group76.9376.4076.493,876,6000.010.01 
MODModine Manufacturing Company16.4216.0516.20320,7000.000.00 
MODNModel N Inc13.3513.2013.25286,3000.000.00 
MOG.AMoog Inc69.7768.7969.30169,7000.290.42 
MOG.BMoog Inc69.7968.8769.194,000-0.560.80 
MOHMolina Healthcare Inc71.9170.8371.331,211,6000.020.03 
MONMonsanto Company117.4116.9117.03,500,3000.20.15 
MOREMonogram Residential Trust In9.8709.7509.830850,2000.0600.61 
MOSMosaic Company23.0422.1122.974,545,8000.652.91 
MOVMovado Group Inc23.8522.7023.80146,3000.853.70 
MP-DMississippi Pr 5.2525.6225.6225.621000.000.00 
MPABlackrock Muniyield Pennsylvania Quality14.5214.4714.525,2000.010.07 
MPCMarathon Petroleum Corp51.6550.7451.506,052,5000.330.64 
MPLXMplx LP32.1030.8832.02817,5000.902.89 
MPOMidstates Petroleum Company Inc12.0810.8711.082,183,800-0.605.14 
MPSXMulti Packaging Solutions Inter18.0017.9918.00152,0000.010.06 
MPVMassmutual Participation Investors14.2014.1514.1911,8000.000.00 
MPWMedical Properties Trust13.4913.2313.2428,052,800-0.030.23 
MPXMarine Products Corp14.7414.0014.59224,7000.302.10 
MQTBlackrock Muniyield Quality Fund II13.2413.1913.1926,200-0.030.23 
MQYBlackrock Muniyield Quality Fund15.5615.5015.5531,8000.000.00 
MRCMrc Global Inc15.6315.1415.291,897,800-0.171.10 
MRINMarin Sotfware Incorporated1.2001.1001.15066,6000.0504.55 
MRKMerck & Company66.3965.8466.1614,093,4000.140.21 
MROMarathon Oil Corp11.7411.4111.5314,252,800-0.060.52 
MRTMedequities Realty Trust Inc12.8312.2312.701,079,4000.483.93 
MSMorgan Stanley44.7343.5143.6915,915,000-0.922.06 
MS-AMorgan Stanley Prfd 'A'24.2124.0524.0662,200-0.120.50 
MS-EMorgan Stanley29.9529.7629.8931,8000.070.23 
MS-FMorgan Stanley29.7929.6129.7338,1000.070.24 
MS-GMorgan Stanley 6.625%27.9827.6127.8022,6000.100.36 
MS-IMorgan Stanley28.7428.4828.6622,1000.130.46 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.2527.1527.2239,8000.120.44 
MSAMsa Safety Inc81.0679.3780.35620,500-0.180.22 
MSBMesabi Trust13.6013.0513.4522,9000.352.67 
MSCAMain Street Capital Corporatio26.0025.9925.991,2000.020.08 
MSCIMSCI Inc104.9102.7104.7841,1001.41.35 
MSDMorgan Stanley Emerging Markets Debt10.1410.1110.1368,1000.000.00 
MSFMorgan Stanley Emerging Markets Fund Inc16.3416.3016.3316,8000.040.25 
MSGThe Madison Square Garden Comp199.5196.1199.2147,0001.60.83 
MSGNMsg Networks Inc22.0521.4522.00694,4000.200.92 
MSIMotorola Solutions88.7687.0888.641,641,4001.281.47 
MSLMidsouth Bancorp11.3011.1511.151,130,300-0.100.89 
MSMMsc Industrial Direct Company85.3784.0784.73590,6000.320.38 
MSPMadison Strategic Sector Premium Fund12.0411.8411.861,9000.060.51 
MTArcelormittal21.3620.8321.219,224,4000.321.53 
MTBM&T Bank Corp160.3157.3157.8886,400-1.71.03 
MTB-CM&T Bank Corporation Fixed Rate1,0411,0411,04110000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0481,0481,04810000.00 
MTB.WM&T Bank Corporation Warrants88.9288.4588.881,4000.730.83 
MTDMettler-Toledo International602.0594.3599.6187,0003.90.65 
MTDRMatador Resources Company20.8620.3120.742,427,2000.160.78 
MTGMgic Investment Corp10.9010.7310.876,774,8000.161.49 
MTHMeritage Corp41.1040.1540.65281,4000.250.62 
MTLMechel Oao4.6004.4704.590199,3000.1403.15 
MTL.PMechel Steel Group Oao American1.0101.0101.0101000.0606.32 
MTNVail Resorts212.6209.0211.3271,2000.60.30 
MTORArvinmeritor15.6915.4515.59558,7000.000.00 
MTRMesa Royalty Trust11.9911.8011.991,6000.141.18 
MTRNMaterion Corp37.9537.0037.10129,6000.100.27 
MTTWestern Asset Muni Defined Opportunity22.4422.2822.3118,800-0.110.49 
MTUMitsubishi Ufj Financial Group Inc6.5306.4606.5101,478,8000.0300.46 
MTWManitowoc Company5.8705.7105.8601,024,0000.1101.91 
MTXMinerals Technologies Inc72.0071.4571.50109,4000.150.21 
MTZMastec Inc44.6543.1044.40422,8000.601.37 
MUABlackrock Muniassets Fund15.0414.9714.9923,000-0.050.33 
MUCBlackrock Muniholdings California14.6214.5414.6272,4000.070.48 
MUEBlackrock Muniholdings Quality Fund II13.8013.7613.7927,500-0.020.14 
MUHBlackrock Muniholdings Fund II15.9015.8715.893,4000.000.00 
MUIBlackrock Muni Intermediate Duration14.1614.1114.1199,400-0.020.14 
MUJBlackrock Muniholdings New Jersey14.6114.5414.5542,700-0.060.41 
MULEMulesoft Inc. Class A Common Stock26.4525.5526.332,239,900-0.140.53 
MURMurphy Oil Corp25.0524.5124.853,152,0000.331.35 
MUSBlackrock Muniholdings Quality Fund13.7313.6913.7317,2000.000.00 
MUSAMurphy USA Inc72.7770.7572.62954,2001.492.09 
MUXMcewen Mining Inc2.7702.6902.7602,399,8000.0903.37 
MVCMVC Capital9.7909.7109.79023,3000.0600.62 
MVCBMVC Capital Inc25.6825.5625.564,000-0.050.20 
MVOMv Oil Trust5.7505.6505.75011,7000.0500.88 
MVTBlackrock Munivest Fund II15.9715.8715.9514,4000.030.19 
MWAMueller Water Products11.4611.2711.462,068,9000.171.51 
MXMagnachip Semiconductor Corp9.7509.5009.700582,2000.2002.11 
MXEMexico Equity and11.3711.2111.315,8000.060.53 
MXFMexico Fund17.2016.9017.1447,1000.030.18 
MXLMaxlinear Inc30.0629.5229.861,090,2000.290.98 
MYCBlackrock Muniyield California Fund15.3315.2015.3234,4000.000.00 
MYCCClubcorp Holdings Inc13.5513.2013.55970,5000.251.88 
MYDBlackrock Muniyield Fund15.3015.2315.2328,300-0.080.52 
MYEMyers Industries18.2017.9518.10195,800-0.100.55 
MYFBlackrock Muniyield Investment Fund16.1615.9616.1613,2000.171.06 
MYIBlackrock Muniyield Quality Fund III14.5414.4414.5030,7000.050.35 
MYJBlackrock Muniyield New Jersey Fund16.2516.0016.0637,900-0.020.12 
MYNBlackrock Muniyield New York Quality13.1913.1413.1922,2000.020.15 
MYOVMyovant Sciences Ltd12.0610.9911.511,033,400-0.070.60 
MZFManaged Duration Investment Grade Fund13.9113.8413.9119,7000.030.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.96.122
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,265290.46
DJI21,395-30.01
SP5002,43840.16
DAX12,733-610.47
FTSE7,424-150.20
NI22520,133220.11
CAC405,266-160.30
GLD1,25670.53
BDI1,200494.26
HSI25,670-40.02