Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc39.2238.2938.659,499,600-0.310.80 
MAMastercard Inc207.4206.2206.72,802,4000.70.32 
MAAMid-America Apartment Communities99.3597.4897.90532,900-1.621.63 
MAA-IMid-America Apt Communities Inc65.3065.3065.301000.000.00 
MACMacerich Company58.2957.3257.57752,400-0.671.15 
MAINMain Street Capital Corp39.6539.2839.30176,100-0.050.13 
MANManpower Inc87.7081.8586.552,089,6000.450.52 
MANUManchester United Ltd21.5021.1521.259,900-0.100.47 
MASMasco Corp39.2138.5938.992,726,3000.010.03 
MATXMatson Inc36.8136.4436.65135,900-0.170.46 
MAVPioneer Muni High Income Advantage Trust10.9310.8810.9138,6000.030.28 
MAXRMaxar Technologies Ltd53.0151.7552.86199,3001.001.93 
MBIMBIA Inc9.6209.4409.540967,9000.0900.95 
MBTMobile Telesystems8.7408.6408.6702,849,9000.0400.46 
MCMoelis61.4560.0561.45325,5001.252.08 
MCABlackrock Muniyield California Insured13.4313.4013.4234,3000.020.15 
MCBMetropolitan Bank Holding Corp52.8351.7452.5517,3000.781.51 
MCCMedley Capital Corp3.5003.4603.480142,0000.0000.00 
MCDMcDonald's Corp158.4156.3158.02,697,0000.60.36 
MCIMassmutual Corporate Investors15.2515.1215.1211,900-0.070.46 
MCKMckesson Corp133.8131.5132.91,955,600-0.90.68 
MCNMadison/Claymore Covered Call & Equity7.6907.6207.64041,8000.0000.00 
MCOMoody's Corp185.7182.2185.4679,2003.11.68 
MCRMFS Charter Income Trust7.8707.8007.810105,500-0.0500.64 
MCRNMilacron Holdings Corp19.8319.5019.73281,2000.040.20 
MCSMarcus Corp33.4032.9833.1551,700-0.050.15 
MCVMedley Capital Corp24.8924.7524.891,1000.040.16 
MCXMedley Capital Corp25.0625.0525.063000.040.16 
MCYMercury General Corp45.3944.7545.17133,0000.170.38 
MDMednax Inc43.8743.3443.45255,200-0.330.75 
MDCM.D.C. Holdings32.6231.8031.84244,500-0.832.54 
MDLQMedley Llc 7.25% Notes Due 202424.9724.8124.972,000-0.030.12 
MDLXMedley Llc24.5024.3624.476,8000.080.31 
MDLYMedley Management Inc3.7753.6503.75028,1000.0000.00 
MDPMeredith Corp52.6551.8551.95463,000-0.551.05 
MDRMcDermott International17.9517.6317.631,732,700-0.090.51 
MDTMedtronic Inc88.5587.7188.024,322,100-0.400.45 
MDUMdu Res Group Inc29.3629.0229.22445,900-0.120.41 
MEDMedifast Inc173.1167.8171.3133,700-0.40.23 
MEIMethode Electronics39.5038.9039.15188,200-0.300.76 
MENBlackrock Munienhanced Fund10.5310.5010.5040,300-0.030.28 
MER-KML 6.45% Trust Pfd26.1325.8826.1381,1000.240.93 
METMetlife Inc44.0643.7343.764,473,400-0.410.93 
MET-AMetlife Pfd A Fltg25.4525.2125.4539,1000.271.07 
MET-EMetlife Inc Pfd25.6425.4225.524,219,9000.050.20 
MFAMFA Financial Inc7.8007.7607.7801,963,5000.0100.13 
MFA-BMFA Financial Inc25.4225.2125.4218,2000.150.59 
MFCManulife Financial Corp18.1217.9717.971,068,100-0.020.11 
MFCBMfc Industrial Ltd6.9006.7906.8602,4000.0901.33 
MFDMacquarie/First Trust Global11.1010.9210.9443,000-0.080.73 
MFGMizuho Financial Group3.4003.3703.380279,7000.0200.60 
MFGPMicro Focus Intl Plc16.7816.4916.71893,9000.211.27 
MFLBlackrock Muniholdings Investment12.9712.8712.8843,900-0.070.54 
MFMMFS Muni Income Trust6.7706.7506.76026,5000.0000.00 
MFOMFA Financial Inc26.0825.8525.872,8000.020.08 
MFTBlackrock Muniyield Investment12.9112.8812.905,5000.020.16 
MFVMFS Special Value Trust5.5005.3405.43052,100-0.0500.91 
MGMistras Group Inc21.8421.5021.5651,300-0.100.46 
MGAMagna International60.0758.6858.881,513,000-0.871.46 
MGFMFS Government Markets Income Trust4.5004.4804.49027,1000.0100.22 
MGMMGM Resorts International31.3030.5431.2010,601,2000.381.23 
MGPMGM Growth Properties Llc31.1330.9130.98234,300-0.120.39 
MGUMacquarie Global Infrastructure Total22.9422.7522.8428,8000.030.13 
MH-AMaiden Holdings Ltd 8.25%24.9124.1924.91831,8000.562.30 
MH-CMaiden Holdings North America23.0022.6722.9324,1000.120.53 
MH-DMaiden Holdings Ltd Pref Ser D20.9020.5020.7514,900-0.010.05 
MHDBlackrock Muniholdings Fund15.6815.6115.6819,8000.050.32 
MHEMassachusetts Health and Education12.7012.6712.703,300-0.050.39 
MHFWestern Asset Muni High7.2007.1807.20031,0000.0200.28 
MHIPioneer Muni High Income Trust11.4811.4411.4641,9000.030.26 
MHKMohawk Industries225.1221.8224.2852,5001.00.44 
MHLAMaiden Holdings Ltd 6.625% No20.8820.6320.795,400-0.030.14 
MHNBlackrock Muniholdings New York Quality12.5612.5212.5547,8000.020.16 
MHNCMaiden Holdings North America23.4123.1623.277,700-0.160.68 
MHOM/I Homes28.0426.9827.01140,300-1.113.95 
MICMacquarie Infrastructure Company Trust45.3044.9545.01555,300-0.040.09 
MIECohen & Steers MLP Income and10.4710.2810.2846,500-0.151.44 
MINMFS Intermediate Income Trust3.8203.8003.82084,8000.0100.26 
MIT-AAg Mortgage Investment Trust25.8725.8125.876000.050.17 
MIT-BAg Mortgage Investment Trust I25.7025.5525.652,2000.060.23 
MITTAg Mortgage Investment Trust19.4619.2819.39126,7000.040.21 
MIXTMix Telematics Ltd17.8617.5617.6477,300-0.221.23 
MIYBlackrock Muniyield Michigan Quality13.0012.9413.0032,4000.020.15 
MKCMccormick & Company Inc118.4117.2117.8611,500-0.30.25 
MKC.VMccormick & Company Inc118.0118.0118.01000.00.00 
MKLMarkel Corp1,1481,1351,14827,50070.65 
MLIMueller Industries29.8229.2429.51175,4000.050.17 
MLMMartin Marietta Materials226.4223.8224.2388,700-1.70.73 
MLPMaui Land & Pineapple Company12.8012.6012.6011,100-0.151.18 
MLRMiller Industries25.9525.4525.5530,500-0.351.35 
MMCMarsh & Mclennan Companies87.6987.0087.481,357,9000.350.40 
MMDMainstay Defined Muni Opp Fund19.6919.6119.6221,2000.040.20 
MMIMarcus & Millichap40.5840.2240.38148,200-0.170.42 
MMM3M Company202.9198.3202.02,335,8000.40.17 
MMPMagellan Midstream Partners LP69.9768.7669.55818,8000.330.48 
MMSMaximus Inc65.6464.9365.15194,000-0.330.50 
MMTMFS Multimarket Income Trust5.6105.5705.570107,100-0.0100.18 
MMUWestern Asset Managed Municipals Fund12.9212.8112.8175,700-0.080.62 
MNManning & Napier Inc3.1503.0503.05017,900-0.0501.61 
MNEBlackrock Muni New York Intermediate12.7012.6712.704000.020.16 
MNKMallinckrodt Plc Ordinary Share21.9921.5321.661,836,600-0.241.10 
MNPWestern Asset Muni Partners Fund14.1514.1414.142,000-0.010.07 
MNRMonmouth Real Estate Investment Corp16.9316.6616.71242,900-0.120.71 
MNR-CMonmouth Real Estate Investment Group24.4923.9824.0246,600-0.532.16 
MOAltria Group57.8656.7657.646,543,2000.701.23 
MODModine Manufacturing Company17.6517.4017.60108,8000.000.00 
MODNModel N Inc19.9019.5019.85217,7000.301.53 
MOG.AMoog Inc Cl A81.8279.6981.4293,7001.561.95 
MOG.BMoog Inc Cl B78.2378.2378.231000.000.00 
MOHMolina Healthcare Inc106.9104.9106.2476,3000.60.53 
MOSMosaic Company28.5128.0028.322,820,4000.120.43 
MOS.UMosaic Acquisition Corp.10.2010.1710.205,0000.050.49 
MOS.WMosaic Acquisition Corp. WT1.3001.2701.3005,8000.0504.00 
MOSCMosaic Acquisition Corp9.7509.7309.7503,5000.0300.31 
MOVMovado Group Inc49.8049.0049.0582,000-0.350.71 
MP-DMississippi Pr 5.2525.3825.2625.26700-0.100.39 
MPABlackrock Muniyield Pennsylvania Quality13.5613.4513.4524,000-0.151.10 
MPCMarathon Petroleum Corp73.2672.1072.524,232,100-0.340.47 
MPLXMplx LP35.5534.5234.561,296,900-0.651.85 
MPOMidstates Petroleum Company Inc13.6213.0013.0239,300-0.523.84 
MPVMassmutual Participation Investors14.6314.6014.615,2000.000.00 
MPWMedical Properties Trust14.3514.1014.181,600,000-0.151.05 
MPXMarine Products Corp19.9119.4019.7119,8000.321.65 
MQTBlackrock Muniyield Quality Fund II12.0612.0412.0517,500-0.050.41 
MQYBlackrock Muniyield Quality Fund13.9513.9113.9443,6000.010.07 
MRCMrc Global Inc22.2321.8621.951,038,200-0.030.14 
MRKMerck & Company62.5462.0162.526,877,5000.010.02 
MROMarathon Oil Corp20.7020.2920.4811,074,800-0.060.29 
MRTMedequities Realty Trust Inc11.2511.1011.1150,000-0.151.33 
MSMorgan Stanley50.5949.5950.278,909,9000.420.84 
MS-AMorgan Stanley Prfd 'A'23.5723.2423.44104,3000.200.86 
MS-EMorgan Stanley28.2128.0028.2168,8000.260.93 
MS-FMorgan Stanley27.4227.2827.4281,2000.100.37 
MS-GMorgan Stanley 6.625%26.2926.1226.2936,7000.160.61 
MS-IMorgan Stanley27.1426.9327.1480,2000.200.74 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.1225.8826.1191,9000.220.85 
MSAMsa Safety Inc100.4099.5199.8473,800-0.020.02 
MSBMesabi Trust27.5026.3527.5083,7001.304.96 
MSCIMSCI Inc172.1170.5171.0425,9000.30.17 
MSDMorgan Stanley Emerging Markets Debt8.9408.9008.90032,700-0.0500.56 
MSFMorgan Stanley Emerging Markets Fund Inc16.4216.2116.4129,7000.181.11 
MSGThe Madison Square Garden Comp326.0317.9323.7149,6000.80.24 
MSGNMsg Networks Inc23.8023.1323.45400,000-0.150.64 
MSIMotorola Solutions122.4121.4121.7692,700-0.50.41 
MSLMidsouth Bancorp14.4014.2514.2514,2000.000.00 
MSMMsc Industrial Direct Company83.5382.1882.95580,300-0.590.71 
MSPMadison Strategic Sector Premium Fund11.7411.7111.736,300-0.010.09 
MTArcelormittal29.5528.9129.223,667,800-0.602.01 
MTBM&T Bank Corp174.2171.7173.01,287,3000.20.13 
MTB-CM&T Bank Corporation Fixed Rate1,0211,0211,02110000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0171,0171,01710000.00 
MTB.WM&T Bank Corporation Warrants99.7599.1499.752000.170.17 
MTDMettler-Toledo International603.2594.5602.6164,6004.50.74 
MTDRMatador Resources Company32.7231.8131.981,307,000-0.351.08 
MTGMgic Investment Corp12.5312.3012.415,757,1000.090.73 
MTHMeritage Corp46.3544.7344.85253,200-1.553.34 
MTLMechel Oao3.0202.9602.98034,000-0.0100.33 
MTL.PMechel Steel Group Oao American0.98000.98000.98009000.00000.00 
MTNVail Resorts287.7285.0285.2317,100-0.20.06 
MTORMeritor Inc.20.6920.2820.41871,400-0.341.64 
MTRMesa Royalty Trust14.5514.3014.301,4000.100.70 
MTRNMaterion Corp56.2555.7055.8040,000-0.100.18 
MTTWestern Asset Muni Defined Opportunity21.1021.0021.0111,500-0.030.14 
MTWManitowoc Company26.8526.2826.43273,300-0.361.34 
MTXMinerals Technologies Inc76.4575.5075.7058,300-0.600.79 
MTZMastec Inc52.1551.1051.30289,300-0.851.63 
MUABlackrock Muniassets Fund13.2613.2013.2626,1000.050.34 
MUCBlackrock Muniholdings California13.2413.2013.2222,600-0.010.08 
MUEBlackrock Muniholdings Quality Fund II12.3812.2912.3839,8000.040.32 
MUFGMitsubishi Ufj Financial Group Inc5.9805.8505.9302,290,1000.0701.19 
MUHBlackrock Muniholdings Fund II13.8013.7213.7915,7000.020.15 
MUIBlackrock Muni Intermediate Duration13.2213.1713.1729,100-0.010.08 
MUJBlackrock Muniholdings New Jersey13.0713.0213.0248,900-0.030.23 
MURMurphy Oil Corp32.1331.0631.651,709,900-0.441.37 
MUSBlackrock Muniholdings Quality Fund12.1812.1412.1625,5000.000.00 
MUSAMurphy USA Inc79.6778.7479.21223,5000.350.44 
MUXMcewen Mining Inc2.4502.3802.4502,373,2000.0702.94 
MVCMVC Capital9.8209.7809.78012,4000.0000.00 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.5025.4025.413,3000.010.05 
MVFMunivest Fund8.9408.9208.94093,1000.0300.34 
MVOMv Oil Trust10.9510.7610.8812,5000.100.93 
MVTBlackrock Munivest Fund II14.1314.0814.1330,5000.040.28 
MWAMueller Water Products12.2712.0912.20529,0000.060.49 
MXMagnachip Semiconductor Corp11.2011.0511.1571,6000.000.00 
MXEMexico Equity and11.0811.0311.063,1000.030.27 
MXFMexico Fund15.9915.9115.9745,0000.110.69 
MXLMaxlinear Inc17.4817.1417.22475,600-0.191.09 
MYCBlackrock Muniyield California Fund13.4513.3913.3936,300-0.050.37 
MYDBlackrock Muniyield Fund13.5913.4313.59154,8000.080.59 
MYEMyers Industries18.5518.3018.3062,000-0.251.35 
MYFBlackrock Muniyield Investment Fund13.7013.6513.6645,800-0.030.22 
MYIBlackrock Muniyield Quality Fund III12.6912.6712.6773,800-0.030.24 
MYJBlackrock Muniyield New Jersey Fund13.7413.6813.7135,400-0.030.22 
MYNBlackrock Muniyield New York Quality12.0211.9612.0028,6000.010.08 
MYOVMyovant Sciences Ltd20.5119.9019.9168,100-0.391.92 
MZAMuniyield Arizona Fund14.6714.5714.595,3000.010.07 
MZFManaged Duration Investment Grade Fund14.3514.3314.3318,1000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.83.221
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83