Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc32.3331.4331.9510,100,900-1.133.42 
MAMastercard Inc188.8177.4187.17,892,900-2.21.17 
MAAMid-America Apartment Communities101.9100.3100.9481,400-0.50.51 
MAA-IMid-America Apt Communities Inc65.0064.5064.503,000-1.151.75 
MACMacerich Company49.8948.4448.571,322,300-1.292.59 
MAINMain Street Capital Corp38.0837.3237.70274,000-0.611.59 
MANManpower Inc79.0076.5978.29599,8000.220.28 
MANUManchester United Ltd20.4318.1218.19162,500-1.738.68 
MASMasco Corp31.2230.1130.654,727,000-0.130.42 
MATXMatson Inc38.8637.4637.48238,600-3.328.14 
MAVPioneer Muni High Income Advantage Trust10.5010.3310.4485,600-0.030.29 
MAXRMaxar Technologies Ltd17.4115.3215.94797,600-1.8610.45 
MBIMBIA Inc9.2708.9809.100886,700-0.1801.94 
MBTMobile Telesystems7.8607.3107.4506,072,200-0.6407.91 
MCMoelis39.9638.7539.11556,000-1.303.22 
MCABlackrock Muniyield California Insured12.6512.5712.62117,100-0.030.24 
MCBMetropolitan Bank Holding Corp38.2536.3437.1614,200-1.564.03 
MCCMedley Capital Corp3.5603.4503.550163,1000.0902.60 
MCDMcDonald's Corp186.6183.0183.73,708,400-3.01.61 
MCIMassmutual Corporate Investors15.2114.9514.9515,500-0.271.77 
MCKMckesson Corp126.4122.3122.61,384,900-3.62.88 
MCNMadison/Claymore Covered Call & Equity7.0406.9006.940106,100-0.1401.98 
MCOMoody's Corp146.8144.1145.91,270,800-2.31.58 
MCRMFS Charter Income Trust7.3407.2407.260268,600-0.0400.55 
MCRNMilacron Holdings Corp14.5114.0114.07353,300-0.553.76 
MCSMarcus Corp41.5940.6441.15136,400-0.461.11 
MCVMedley Capital Corp24.6224.4924.501,700-0.170.69 
MCXMedley Capital Corp25.1424.9725.081,400-0.100.41 
MCYMercury General Corp57.8156.7157.11346,200-0.641.11 
MDMednax Inc39.3338.2938.621,142,800-0.631.61 
MDCM.D.C. Holdings29.0828.0828.39461,500-0.180.63 
MDLQMedley Llc 7.25% Notes Due 202425.0624.9525.052,4000.030.12 
MDLXMedley Llc23.9923.8523.856,800-0.220.91 
MDLYMedley Management Inc5.5305.4305.52012,000-0.0200.36 
MDPMeredith Corp56.0053.7354.44329,300-1.823.23 
MDRMcDermott International8.4107.8107.9802,661,000-0.5506.45 
MDTMedtronic Inc94.8991.3492.168,270,8001.791.98 
MDUMdu Res Group Inc26.9126.0626.10960,400-0.481.81 
MEDMedifast Inc157.0148.2150.4338,600-3.52.29 
MEIMethode Electronics29.4928.6228.94224,900-0.110.38 
MENBlackrock Munienhanced Fund9.8309.7709.810178,3000.0400.41 
MER-KML 6.45% Trust Pfd25.6425.4525.5055,500-0.070.27 
METMetlife Inc43.3342.2342.849,636,000-0.831.90 
MET-AMetlife Pfd A Fltg22.7822.2622.5049,800-0.371.62 
MET-EMetlife Inc Pfd24.6924.5024.5685,300-0.220.89 
MFAMFA Financial Inc7.0706.9807.0302,800,200-0.0100.14 
MFA-BMFA Financial Inc24.8824.5724.8216,800-0.020.08 
MFA.UMegalith Financial Acquisition Corp.10.1210.1210.12200-0.010.10 
MFA.WMegalith Financial Acquisition Corp0.49000.49000.4900100-0.01002.00 
MFACMegalith Financial Acquisition Corp.9.6009.5609.560200,000-0.0100.10 
MFCManulife Financial Corp16.2715.9415.981,978,200-0.533.21 
MFCBMfc Industrial Ltd4.4704.3104.4701,7000.0902.05 
MFDMacquarie/First Trust Global11.0010.7010.8957,500-0.161.45 
MFGMizuho Financial Group3.3303.3003.320714,700-0.0200.60 
MFGPMicro Focus Intl Plc18.6618.1218.371,012,100-0.261.40 
MFLBlackrock Muniholdings Investment12.4512.3112.41174,1000.000.00 
MFMMFS Muni Income Trust6.2906.2406.27054,900-0.0200.32 
MFOMFA Financial Inc25.6425.5025.505,100-0.200.78 
MFTBlackrock Muniyield Investment12.1212.0112.1027,7000.020.17 
MFVMFS Special Value Trust5.4835.4305.4303,0000.0230.43 
MGMistras Group Inc17.3116.6716.7558,700-0.462.67 
MGAMagna International50.1448.9349.041,316,800-1.252.49 
MGFMFS Government Markets Income Trust4.3604.3004.34016,1000.0100.23 
MGMMGM Resorts International25.2624.6025.117,145,000-0.562.18 
MGPMGM Growth Properties Llc26.5326.1026.42769,600-0.311.16 
MGUMacquarie Global Infrastructure Total20.1119.8419.8428,600-0.371.83 
MGYMagnolia Oil & Gas Corp12.8612.0112.161,099,000-0.554.33 
MGY.WMagnolia Oil & Gas Corp. Warrant3.5203.1803.42027,200-0.3509.28 
MH-AMaiden Holdings Ltd 8.25%13.5513.0013.1578,100-0.795.67 
MH-CMaiden Holdings North America11.0010.1510.8044,700-0.524.59 
MH-DMaiden Holdings Ltd Pref Ser D10.8210.3110.6118,000-0.343.11 
MHDBlackrock Muniholdings Fund14.6014.4314.5159,600-0.090.62 
MHEMassachusetts Health and Education11.4411.3711.384,9000.000.00 
MHFWestern Asset Muni High7.0606.9307.030116,1000.0801.15 
MHIPioneer Muni High Income Trust10.8510.7410.8065,000-0.040.37 
MHKMohawk Industries127.5122.5124.6738,7000.20.19 
MHLAMaiden Holdings Ltd 6.625% No15.9515.3815.6529,6000.040.26 
MHNBlackrock Muniholdings New York Quality11.8311.7711.7983,000-0.080.67 
MHNCMaiden Holdings North America23.0422.5022.6129,800-0.281.22 
MHOM/I Homes23.7822.4022.98166,7000.291.28 
MICMacquarie Infrastructure Company Trust39.0737.9538.011,081,300-1.243.16 
MIECohen & Steers MLP Income and8.8908.5108.630252,100-0.3303.68 
MINMFS Intermediate Income Trust3.6803.6303.660240,1000.0250.69 
MIT-AAg Mortgage Investment Trust25.4525.4525.45500-0.070.27 
MIT-BAg Mortgage Investment Trust I25.3925.0825.288,600-0.050.20 
MITTAg Mortgage Investment Trust18.1617.8518.01225,500-0.070.39 
MIXTMix Telematics Ltd17.9417.0217.4064,800-0.311.75 
MIYBlackrock Muniyield Michigan Quality12.4312.3512.4043,0000.000.00 
MKCMccormick & Company Inc149.5146.5146.71,334,900-2.51.66 
MKC.VMccormick & Company Inc150.0146.5147.21,000-1.81.20 
MKLMarkel Corp1,1171,0801,08943,400-252.23 
MLIMueller Industries24.7223.9224.04119,500-0.582.36 
MLMMartin Marietta Materials188.2183.0185.2920,300-0.50.29 
MLPMaui Land & Pineapple Company11.6411.3711.409,400-0.131.13 
MLRMiller Industries27.8526.9527.7817,0000.180.65 
MMCMarsh & Mclennan Companies88.4186.1886.302,211,300-2.542.86 
MMDMainstay Defined Muni Opp Fund19.2019.0619.1586,400-0.010.05 
MMIMarcus & Millichap36.6935.8636.09238,000-0.591.61 
MMM3M Company204.1200.2200.52,677,200-5.12.47 
MMPMagellan Midstream Partners LP61.7260.6861.57811,400-0.741.19 
MMSMaximus Inc64.1960.0063.501,011,100-0.450.70 
MMTMFS Multimarket Income Trust5.2505.1705.210414,400-0.0200.38 
MMUWestern Asset Managed Municipals Fund12.4512.3012.40159,300-0.010.08 
MNManning & Napier Inc1.7501.7101.71074,600-0.0703.93 
MNEBlackrock Muni New York Intermediate12.2112.1312.199,9000.040.33 
MNKMallinckrodt Plc Ordinary Share30.4827.7028.001,960,400-2.829.15 
MNPWestern Asset Muni Partners Fund13.6213.4713.6261,3000.080.59 
MNRMonmouth Real Estate Investment Corp14.9514.7214.78389,000-0.120.81 
MNR-CMonmouth Real Estate Investment Group23.1922.7022.8512,700-0.301.29 
MOAltria Group56.5555.6255.6310,165,700-0.050.09 
MODModine Manufacturing Company13.4812.6312.82330,500-0.685.04 
MODNModel N Inc13.7713.3913.56233,800-0.060.44 
MOG.AMoog Inc Cl A81.6079.2480.6668,300-1.121.37 
MOG.BMoog Inc Cl B82.4882.4882.481000.570.70 
MOHMolina Healthcare Inc122.2114.4120.6992,8002.31.98 
MOSMosaic Company35.1734.1334.704,344,500-0.230.66 
MOS.UMosaic Acquisition Corp10.2910.2010.20500-0.090.87 
MOS.WMosaic Acquisition Corp. WT1.2001.2001.2001,1000.0302.56 
MOSCMosaic Acquisition Corp9.8609.8609.8602000.0500.51 
MOVMovado Group Inc37.8836.8137.30145,000-0.912.38 
MPABlackrock Muniyield Pennsylvania Quality12.6812.6112.6628,100-0.040.31 
MPCMarathon Petroleum Corp63.0760.6461.897,603,000-1.522.40 
MPLXMplx LP33.2031.8232.392,181,200-1.093.26 
MPOMidstates Petroleum Company Inc8.5407.9408.090101,300-0.5706.58 
MPVMassmutual Participation Investors15.0214.8114.8314,400-0.161.07 
MPWMedical Properties Trust16.7316.5316.612,625,900-0.010.06 
MPXMarine Products Corp21.1420.3020.8773,900-0.562.61 
MQTBlackrock Muniyield Quality Fund II11.5311.4011.5329,0000.121.05 
MQYBlackrock Muniyield Quality Fund13.0312.9713.0089,8000.010.04 
MRCMrc Global Inc16.0315.3215.34754,700-0.855.25 
MRKMerck & Company76.3674.6574.7813,588,200-1.572.06 
MROMarathon Oil Corp16.6915.8015.9314,425,500-1.196.95 
MRTMedequities Realty Trust Inc7.4006.9907.050222,500-0.3704.99 
MSMorgan Stanley44.0142.5443.1016,035,700-1.312.95 
MS-AMorgan Stanley Prfd 'A'20.2719.9919.99172,000-0.492.39 
MS-EMorgan Stanley26.9026.7626.80105,900-0.120.45 
MS-FMorgan Stanley26.3526.1726.2863,100-0.100.38 
MS-GMorgan Stanley 6.625%25.5025.4125.4436,400-0.030.12 
MS-IMorgan Stanley25.8725.7225.7245,200-0.160.62 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th24.7824.6024.66243,500-0.150.60 
MSAMsa Safety Inc107.9105.5106.3103,300-2.01.87 
MSBMesabi Trust27.2826.2226.6761,000-0.752.74 
MSCStudio City Intl Holdings Ltd ADR16.4415.8616.338,0000.291.81 
MSCIMSCI Inc145.0141.4144.4896,300-1.20.81 
MSDMorgan Stanley Emerging Markets Debt8.3808.2808.32068,200-0.0500.60 
MSFMorgan Stanley Emerging Markets Fund Inc16.2616.1516.1814,000-0.301.82 
MSGThe Madison Square Garden Comp257.8246.2254.2362,9003.31.32 
MSGNMsg Networks Inc25.9224.6625.74644,8000.501.98 
MSIMotorola Solutions126.2123.3123.61,092,300-2.72.15 
MSLMidsouth Bancorp12.9712.6012.8784,6000.050.39 
MSMMsc Industrial Direct Company86.8685.3585.56210,700-2.062.35 
MTArcelormittal23.7823.1223.423,137,100-1.204.87 
MTBM&T Bank Corp169.2164.7168.31,337,800-0.30.18 
MTB-CM&T Bank Corporation Fixed Rate998.2998.2998.21000.00.00 
MTB.PM&T Bank Corporation Fixed Rate1,0041,0041,00410000.00 
MTB.WM&T Bank Corporation Warrants95.2795.2795.271000.000.00 
MTDMettler-Toledo International589.8572.1584.3137,3006.51.13 
MTDRMatador Resources Company23.8922.6022.992,149,200-1.465.97 
MTGMgic Investment Corp11.7411.3611.515,468,500-0.272.29 
MTHMeritage Corp38.1836.6537.67892,8000.501.35 
MTLMechel Oao2.7702.7302.74048,500-0.0702.49 
MTL.PMechel Steel Group Oao American0.77000.76000.76002,300-0.02002.56 
MTNVail Resorts262.3254.7256.9326,400-5.52.10 
MTORMeritor Inc16.4515.5115.62774,300-0.694.23 
MTRMesa Royalty Trust13.3213.2313.247,000-0.020.11 
MTRNMaterion Corp56.4453.8653.94110,800-2.033.63 
MTTWestern Asset Muni Defined Opportunity19.9819.8819.8828,500-0.090.45 
MTWManitowoc Company18.8117.8517.87415,000-1.266.59 
MTXMinerals Technologies Inc55.2753.8454.39110,000-1.572.81 
MTZMastec Inc44.1241.8042.182,196,300-2.575.74 
MUABlackrock Muniassets Fund12.6512.5112.60110,800-0.050.40 
MUCBlackrock Muniholdings California12.4712.3712.46118,8000.020.16 
MUEBlackrock Muniholdings Quality Fund II11.8811.7311.7386,200-0.171.43 
MUFGMitsubishi Ufj Financial Group Inc5.6005.5305.5501,989,300-0.0100.18 
MUHBlackrock Muniholdings Fund II12.9512.8912.9541,9000.020.15 
MUIBlackrock Muni Intermediate Duration12.5712.4612.46205,600-0.120.95 
MUJBlackrock Muniholdings New Jersey12.5512.4912.53113,100-0.010.08 
MURMurphy Oil Corp31.5030.3830.812,128,000-0.842.65 
MUSBlackrock Muniholdings Quality Fund11.4711.3611.4548,7000.080.70 
MUSAMurphy USA Inc78.4276.9377.25323,700-1.481.88 
MUXMcewen Mining Inc1.8601.7401.7801,484,700-0.0301.66 
MVCMVC Capital9.0008.9308.96034,0000.0100.11 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.3425.2925.332,300-0.050.20 
MVFMunivest Fund8.5908.4908.510195,400-0.0800.93 
MVOMv Oil Trust8.1007.7207.72027,800-0.3804.69 
MVTBlackrock Munivest Fund II13.2113.1213.1554,5000.000.00 
MWAMueller Water Products10.7310.4210.45937,100-0.292.70 
MXMagnachip Semiconductor Corp7.1306.7607.100670,800-0.0600.84 
MXEMexico Equity and9.8509.7409.7604,600-0.1501.51 
MXFMexico Fund12.8612.7012.8034,600-0.181.39 
MXLMaxlinear Inc19.0718.4418.51524,600-0.462.42 
MYCBlackrock Muniyield California Fund12.7512.6012.7579,0000.040.31 
MYDBlackrock Muniyield Fund13.5713.3013.34235,200-0.171.26 
MYEMyers Industries16.9716.1616.47134,500-0.070.42 
MYFBlackrock Muniyield Investment Fund13.7913.7313.7812,800-0.050.36 
MYIBlackrock Muniyield Quality Fund III11.8211.7711.81230,5000.030.25 
MYJBlackrock Muniyield New Jersey Fund13.0112.9612.9656,200-0.020.15 
MYNBlackrock Muniyield New York Quality11.3511.2911.2968,700-0.030.27 
MYOVMyovant Sciences Ltd19.1918.0418.5781,7000.000.00 
MZAMuniyield Arizona Fund12.3612.2012.3023,7000.030.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.18.170
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,909-1201.70
DJI24,466-5522.21
SP5002,642-491.82
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,221-30.27
BDI1,200494.26
HSI30,063-2530.83