Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc22.2021.5521.908,347,2000.180.83 
MAMastercard Inc262.3255.1258.83,921,300-0.40.15 
MAAMid-America Apartment Communities119.4117.4117.8410,300-1.00.86 
MAA-IMid-America Apt Communities Inc65.6064.2565.608002.463.90 
MACMacerich Company35.9435.0135.131,366,000-0.010.03 
MAINMain Street Capital Corp41.6141.3341.49171,8000.220.53 
MANManpower Inc93.8991.4693.45659,7002.142.34 
MANUManchester United Ltd18.1017.6217.8222,300-0.090.50 
MASMasco Corp38.7837.5037.855,508,900-0.090.24 
MATXMatson Inc38.4237.5938.29140,2000.711.89 
MAVPioneer Muni High Income Advantage Trust10.7010.6410.65141,000-0.050.47 
MAXRMaxar Technologies Ltd7.1606.6507.0901,520,5000.3204.73 
MBIMBIA Inc9.3809.2309.370484,9000.1001.08 
MBTMobile Telesystems8.7808.5208.7503,459,9000.3003.55 
MCMoelis34.4133.2634.18524,0001.033.11 
MCABlackrock Muniyield California Insured14.2614.1914.2237,3000.030.21 
MCBMetropolitan Bank Holding Corp41.8541.0641.7514,8000.360.87 
MCCMedley Capital Corp2.5602.5002.52072,100-0.0100.40 
MCDMcDonald's Corp205.4203.9204.52,470,9000.70.34 
MCIMassmutual Corporate Investors15.7315.5515.6920,2000.040.26 
MCKMckesson Corp135.2133.0133.51,126,700-0.40.27 
MCNMadison/Claymore Covered Call & Equity6.5106.4406.51063,2000.0600.93 
MCOMoody's Corp194.7192.0194.0609,7002.21.16 
MCRMFS Charter Income Trust8.1508.0808.12061,900-0.0100.12 
MCRNMilacron Holdings Corp13.1912.8912.94315,1000.201.57 
MCSMarcus Corp34.8534.2134.45137,2000.280.82 
MCVMedley Capital Corp24.7924.2824.412,1000.140.56 
MCXMedley Capital Corp24.7924.7424.755,6000.010.04 
MCYMercury General Corp61.0360.0661.00378,8000.911.51 
MDMednax Inc26.6825.6226.23699,1000.451.75 
MDCM.D.C. Holdings34.0033.0233.25348,100-0.401.19 
MDLQMedley Llc 7.25% Notes Due 202416.5516.4216.464,300-0.060.38 
MDLXMedley Llc16.9516.4416.473,600-0.010.07 
MDLYMedley Management Inc2.5502.4522.54013,4000.0401.60 
MDPMeredith Corp53.9152.4752.99267,4000.821.57 
MDRMcDermott International7.8917.5607.6302,996,6000.0200.26 
MDTMedtronic Inc98.3997.4597.963,653,9000.640.66 
MDUMdu Res Group Inc25.9325.6625.77738,8000.020.08 
MECMayville Engineering Company Inc15.8915.1815.86121,5000.684.48 
MEDMedifast Inc142.5137.9138.3193,400-1.30.92 
MEIMethode Electronics27.0926.2626.68384,6000.612.34 
MENBlackrock Munienhanced Fund10.9410.9010.9025,6000.010.05 
MER-KML 6.45% Trust Pfd26.4426.2726.41252,4000.100.38 
METMetlife Inc49.0048.1548.713,607,2000.370.77 
MET-AMetlife Pfd A Fltg23.9623.6923.9037,8000.140.59 
MET-EMetlife Inc Pfd26.5026.2626.4997,3000.170.66 
MFAMFA Financial Inc7.2207.1257.1502,384,7000.0000.00 
MFA-BMFA Financial Inc25.2625.2325.236,4000.000.00 
MFA.UMegalith Financial Acquisition Corp10.3210.3210.325,000-0.010.10 
MFA.WMegalith Financial Acquisition Corp0.30000.30000.300021,1000.01003.45 
MFACMegalith Financial Acquisition Corp Cl A10.0610.0510.051,300-0.010.10 
MFCManulife Financial Corp17.8517.3517.721,485,9000.382.19 
MFCBMfc Industrial Ltd12.9012.0512.0518,300-0.352.82 
MFDMacquarie/First Trust Global10.5010.4210.4325,6000.010.10 
MFGMizuho Financial Group2.7902.7502.7702,047,0000.0401.47 
MFGPMicro Focus Intl Plc25.6225.3525.40218,5000.391.56 
MFLBlackrock Muniholdings Investment13.3313.2613.29128,5000.020.15 
MFMMFS Muni Income Trust7.0806.9606.97084,000-0.1001.41 
MFOMFA Financial Inc25.9125.7625.859,3000.050.19 
MFTBlackrock Muniyield Investment14.1213.9914.0429,400-0.010.07 
MFVMFS Special Value Trust5.7305.7005.7153,600-0.0150.26 
MGMistras Group Inc13.8613.6413.7035,1000.171.26 
MGAMagna International47.5746.7147.00807,0000.701.51 
MGFMFS Government Markets Income Trust4.6404.6004.60060,000-0.0400.86 
MGMMGM Resorts International28.5827.7328.225,430,0000.672.43 
MGPMGM Growth Properties Llc32.3431.6631.92538,200-0.040.13 
MGRAffiliated Managers Group Inc25.4825.3625.4469,5000.060.24 
MGUMacquarie Global Infrastructure Total23.7923.5523.6051,0000.150.64 
MGYMagnolia Oil & Gas Corp11.3610.8711.17936,9000.333.04 
MGY.WMagnolia Oil & Gas Corp Warrant3.2703.2303.23026,9000.0762.40 
MH-AMaiden Holdings Ltd 8.25%5.2505.1305.2502,9000.0601.16 
MH-CMaiden Holdings North America5.0804.9805.00026,100-0.0901.77 
MH-DMaiden Holdings Ltd Pref Ser D4.5234.4974.523800-0.4789.55 
MHDBlackrock Muniholdings Fund16.5916.5016.5113,8000.000.00 
MHEMassachusetts Health and Education12.9512.8412.844,9000.110.86 
MHFWestern Asset Muni High7.5407.5107.51023,6000.0100.13 
MHIPioneer Muni High Income Trust12.2512.1012.1186,400-0.090.74 
MHKMohawk Industries153.5149.4150.7482,7000.40.29 
MHLAMaiden Holdings Ltd 6.625% No15.0414.9515.007,0000.030.20 
MHNBlackrock Muniholdings New York Quality13.2213.1613.18133,9000.020.15 
MHNCMaiden Holdings North America20.2019.8520.2045,0000.201.00 
MHOM/I Homes28.7428.1228.30285,600-0.050.18 
MICMacquarie Infrastructure Company Trust40.9340.4340.64584,6000.300.74 
MIECohen & Steers MLP Income and9.3809.2809.30091,000-0.0500.53 
MINMFS Intermediate Income Trust3.8133.7803.790146,700-0.0300.79 
MIT-AAg Mortgage Investment Trust25.8225.5925.673,9000.120.48 
MIT-BAg Mortgage Investment Trust25.9625.8525.967,3000.060.23 
MITTAg Mortgage Investment Trust16.1315.9415.98205,2000.030.19 
MIXTMix Telematics Ltd16.0115.5315.6657,2000.080.51 
MIYBlackrock Muniyield Michigan Quality13.7513.7113.7318,0000.020.15 
MKCMccormick & Company Inc156.4153.2153.6977,900-1.81.18 
MKC.VMccormick & Company Inc156.6154.5154.5600-0.70.47 
MKLMarkel Corp1,0861,0781,08544,80070.67 
MLIMueller Industries29.2528.5628.74120,8000.381.34 
MLMMartin Marietta Materials227.7221.3221.4471,800-3.11.37 
MLPMaui Land & Pineapple Company10.299.9610.156,9000.161.60 
MLRMiller Industries29.1428.5328.9119,6000.331.15 
MMCMarsh & Mclennan Companies97.6696.5497.192,192,6000.130.13 
MMDMainstay Defined Muni Opp Fund20.8120.5520.5934,300-0.211.01 
MMIMarcus & Millichap31.1030.3331.04234,1000.822.71 
MMM3M Company172.3167.6171.93,623,0005.13.05 
MMPMagellan Midstream Partners LP62.9662.3462.36677,200-0.300.48 
MMSMaximus Inc76.6775.5675.69276,4000.190.25 
MMTMFS Multimarket Income Trust5.7805.7605.78081,300-0.0200.34 
MMUWestern Asset Managed Municipals Fund13.8013.7313.7562,000-0.040.29 
MNManning & Napier Inc1.8401.7601.82048,3000.0704.00 
MNEBlackrock Muni New York Intermediate14.7214.4714.483,700-0.221.48 
MNKMallinckrodt Plc9.5709.0109.3502,101,1000.3403.77 
MNPWestern Asset Muni Partners Fund15.0514.9614.9616,800-0.060.40 
MNRMonmouth Real Estate Investment Corp14.0713.8514.01477,8000.130.94 
MNR-CMonmouth Real Estate Investment Group24.4524.2724.3244,500-0.030.12 
MNRLBrigham Minerals Inc20.7520.0220.37105,7000.231.14 
MOAltria Group51.2550.0150.126,253,300-0.741.45 
MODModine Manufacturing Company13.7013.4113.55261,8000.191.42 
MODNModel N Inc19.4419.1119.19129,8000.221.16 
MOG.AMoog Inc Cl A86.5585.0486.15126,9001.571.86 
MOG.BMoog Inc Cl B87.2587.2587.251000.000.00 
MOGUMogu Inc ADR3.5003.1003.340194,100-0.1704.84 
MOHMolina Healthcare Inc148.2145.3145.9512,700-0.70.50 
MOSMosaic Company24.2223.3524.0611,039,0000.783.35 
MOS.UMosaic Acquisition Corp10.4610.4510.4640,5000.020.19 
MOS.WMosaic Acquisition Corp WT1.00001.00001.00002000.02002.04 
MOSCMosaic Acquisition Corp10.1810.1610.1650,500-0.040.39 
MOVMovado Group Inc27.4626.8127.15226,8000.451.69 
MPABlackrock Muniyield Pennsylvania Quality14.2013.9814.0327,8000.020.14 
MPCMarathon Petroleum Corp50.0548.8049.647,502,2000.931.91 
MPLXMplx LP31.8631.3131.641,589,7000.351.12 
MPOMidstates Petroleum Company Inc6.2605.6206.100179,0000.5209.32 
MPVMassmutual Participation Investors16.4016.1916.3610,6000.010.04 
MPWMedical Properties Trust18.3518.0718.192,336,2000.060.33 
MPXMarine Products Corp17.7916.9116.9131,300-0.623.54 
MQTBlackrock Muniyield Quality Fund II12.4712.4012.41108,800-0.040.32 
MQYBlackrock Muniyield Quality Fund14.5514.4914.4970,9000.010.07 
MRMontage Resources Corp6.9206.6156.780360,6000.2003.04 
MRCMrc Global Inc16.1815.8015.91436,6000.271.73 
MRKMerck & Company84.6783.2384.4910,901,8001.191.43 
MROMarathon Oil Corp13.7913.4213.6711,841,0000.342.55 
MSMorgan Stanley43.8142.4443.3410,094,4000.831.95 
MS-AMorgan Stanley Prfd 'A'20.6720.5720.6366,4000.090.44 
MS-EMorgan Stanley29.1328.8429.1375,1000.301.04 
MS-FMorgan Stanley28.6828.4528.6776,7000.240.84 
MS-GMorgan Stanley 6.625%26.0325.7926.0352,5000.240.93 
MS-IMorgan Stanley27.6427.4227.64111,7000.220.80 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th27.1726.8827.1779,6000.230.85 
MSAMsa Safety Inc104.0101.5101.6111,600-0.20.22 
MSBMesabi Trust29.6929.2329.3536,4000.120.41 
MSCStudio City Intl Holdings Ltd ADR19.9319.5019.53700-0.170.86 
MSCIMSCI Inc235.7233.1233.6439,7001.00.43 
MSDMorgan Stanley Emerging Markets Debt9.3509.2309.230146,7000.0000.00 
MSGThe Madison Square Garden Comp295.4289.8290.091,700-2.10.72 
MSGNMsg Networks Inc21.2020.7220.96371,6000.271.30 
MSIMotorola Solutions166.0163.6165.11,186,6001.30.76 
MSLMidsouth Bancorp11.7711.5111.62420,4000.161.40 
MSMMsc Industrial Direct Company72.0970.5671.48447,7001.101.56 
MTArcelormittal17.2616.4517.084,544,4000.986.09 
MTBM&T Bank Corp167.9164.3167.0421,8002.11.24 
MTB-CM&T Bank Corp Fixed Rate1,0331,0331,03310000.00 
MTB.PM&T Bank Corp Fixed Rate1,0251,0251,02510000.00 
MTDMettler-Toledo International805.2797.5804.0129,40012.61.59 
MTDRMatador Resources Company17.9817.3517.872,629,1000.694.02 
MTGMgic Investment Corp13.9313.6713.834,464,5000.181.32 
MTHMeritage Corp52.9751.8852.23253,300-0.040.08 
MTLMechel Oao2.1002.0702.10049,4000.0100.48 
MTL.PMechel Steel Group Oao American0.95000.85520.950010,5000.05005.56 
MTNVail Resorts239.4235.5236.7305,600-0.10.04 
MTORMeritor Inc23.8223.0023.36585,4000.451.96 
MTRMesa Royalty Trust12.4012.0712.072,700-0.473.77 
MTRNMaterion Corp68.2264.8567.84133,8003.174.90 
MTTWestern Asset Muni Defined Opportunity21.8621.6821.6920,700-0.140.64 
MTWManitowoc Company16.0915.5715.92224,8000.462.98 
MTXMinerals Technologies Inc59.0857.7158.4799,7001.222.13 
MTZMastec Inc48.8347.6848.10559,4000.541.14 
MUABlackrock Muniassets Fund15.4515.2015.4055,7000.221.45 
MUCBlackrock Muniholdings California13.6313.5713.5760,800-0.010.07 
MUEBlackrock Muniholdings Quality Fund II12.4212.3112.3159,300-0.040.32 
MUFGMitsubishi Ufj Financial Group Inc4.7004.6354.6802,272,8000.0501.08 
MUHBlackrock Muniholdings Fund II14.9414.8914.9215,3000.010.07 
MUIBlackrock Muni Intermediate Duration14.0413.9013.9074,300-0.100.71 
MUJBlackrock Muniholdings New Jersey13.9713.8913.9553,8000.080.58 
MURMurphy Oil Corp24.2023.6123.991,573,4000.532.26 
MUSBlackrock Muniholdings Quality Fund12.3912.3712.3836,5000.000.03 
MUSAMurphy USA Inc86.1584.6385.35264,0000.931.10 
MUXMcewen Mining Inc1.6701.5501.6102,934,9000.0100.63 
MVCMVC Capital9.3609.3139.3408,1000.0300.32 
MVCDMVC Capital Inc 6.25% Senior Notes Due26.1325.8826.013,3000.090.35 
MVFMunivest Fund9.1109.0309.030132,400-0.0300.33 
MVOMv Oil Trust7.7507.4507.53014,7000.0500.67 
MVTBlackrock Munivest Fund II14.7214.6914.7224,6000.030.20 
MWAMueller Water Products10.209.9510.05932,4000.090.90 
MXMagnachip Semiconductor Corp10.4810.0710.31546,8000.090.88 
MXEMexico Equity and11.1511.0511.104,8000.100.91 
MXFMexico Fund13.9013.6813.7055,8000.060.44 
MXLMaxlinear Inc23.2222.1022.82351,3000.904.11 
MYCBlackrock Muniyield California Fund14.0213.9513.9535,8000.020.14 
MYDBlackrock Muniyield Fund14.4914.3214.3676,8000.000.00 
MYEMyers Industries18.7218.2218.36260,2000.150.82 
MYFBlackrock Muniyield Investment Fund14.5814.4714.4714,800-0.010.07 
MYIBlackrock Muniyield Quality Fund III13.1313.0313.05136,500-0.030.23 
MYJBlackrock Muniyield New Jersey Fund14.9514.8714.9417,4000.020.13 
MYNBlackrock Muniyield New York Quality12.7912.7112.7260,0000.020.16 
MYOVMyovant Sciences Ltd9.3808.9509.270302,400-0.1001.07 
MZAMuniyield Arizona Fund13.8013.6913.807,8000.080.58 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.215.161.19
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,9541091.39
DJI26,4663531.35
SP5002,918280.97
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,34770.52
BDI1,200494.26
HSI30,063-2530.83